クスリのアオキホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 8,770 | 8,770 | 8,480 | 8,530 | -270 | -3.1% | 168,000 |
| 2021/03/19 | 9,000 | 9,260 | 8,650 | 8,800 | +130 | +1.5% | 308,500 |
| 2021/03/18 | 8,660 | 8,690 | 8,470 | 8,670 | -20 | -0.2% | 193,400 |
| 2021/03/17 | 8,750 | 8,810 | 8,610 | 8,690 | -40 | -0.5% | 122,500 |
| 2021/03/16 | 8,690 | 8,760 | 8,640 | 8,730 | +40 | +0.5% | 97,000 |
| 2021/03/15 | 8,570 | 8,690 | 8,530 | 8,690 | +70 | +0.8% | 115,500 |
| 2021/03/12 | 8,570 | 8,620 | 8,450 | 8,620 | +90 | +1.1% | 135,900 |
| 2021/03/11 | 8,350 | 8,560 | 8,300 | 8,530 | +230 | +2.8% | 165,700 |
| 2021/03/10 | 8,280 | 8,350 | 8,240 | 8,300 | -30 | -0.4% | 115,700 |
| 2021/03/09 | 8,310 | 8,350 | 8,200 | 8,330 | +80 | +1% | 91,200 |
| 2021/03/08 | 8,200 | 8,360 | 8,200 | 8,250 | -20 | -0.2% | 124,700 |
| 2021/03/05 | 8,160 | 8,270 | 8,030 | 8,270 | +110 | +1.3% | 125,100 |
| 2021/03/04 | 8,200 | 8,250 | 8,050 | 8,160 | -130 | -1.6% | 128,000 |
| 2021/03/03 | 8,360 | 8,360 | 8,240 | 8,290 | -30 | -0.4% | 98,700 |
| 2021/03/02 | 8,390 | 8,390 | 8,210 | 8,320 | -160 | -1.9% | 229,300 |
| 2021/03/01 | 8,390 | 8,490 | 8,310 | 8,480 | +130 | +1.6% | 102,100 |
| 2021/02/26 | 8,480 | 8,520 | 8,350 | 8,350 | -180 | -2.1% | 104,800 |
| 2021/02/25 | 8,530 | 8,580 | 8,450 | 8,530 | +40 | +0.5% | 85,500 |
| 2021/02/24 | 8,770 | 8,780 | 8,460 | 8,490 | -350 | -4% | 101,700 |
| 2021/02/22 | 8,830 | 8,900 | 8,680 | 8,840 | +90 | +1% | 79,800 |
| 2021/02/19 | 8,690 | 8,830 | 8,670 | 8,750 | +10 | +0.1% | 51,400 |
| 2021/02/18 | 8,910 | 9,020 | 8,700 | 8,740 | -250 | -2.8% | 68,000 |
| 2021/02/17 | 8,910 | 9,030 | 8,910 | 8,990 | -10 | -0.1% | 35,000 |
| 2021/02/16 | 8,820 | 9,030 | 8,820 | 9,000 | +200 | +2.3% | 78,700 |
| 2021/02/15 | 8,700 | 8,850 | 8,620 | 8,800 | +220 | +2.6% | 79,600 |
| 2021/02/12 | 8,730 | 8,760 | 8,580 | 8,580 | -210 | -2.4% | 123,900 |
| 2021/02/10 | 8,940 | 8,940 | 8,770 | 8,790 | -160 | -1.8% | 72,800 |
| 2021/02/09 | 8,840 | 8,950 | 8,770 | 8,950 | +110 | +1.2% | 58,000 |
| 2021/02/08 | 8,600 | 8,840 | 8,600 | 8,840 | +140 | +1.6% | 91,200 |
| 2021/02/05 | 8,590 | 8,720 | 8,580 | 8,700 | +90 | +1% | 64,500 |
| 2021/02/04 | 8,660 | 8,680 | 8,600 | 8,610 | -20 | -0.2% | 43,200 |
| 2021/02/03 | 8,560 | 8,670 | 8,530 | 8,630 | -10 | -0.1% | 119,900 |
| 2021/02/02 | 8,400 | 8,640 | 8,400 | 8,640 | +240 | +2.9% | 73,700 |
| 2021/02/01 | 8,500 | 8,580 | 8,370 | 8,400 | -180 | -2.1% | 129,500 |
| 2021/01/29 | 8,690 | 8,720 | 8,560 | 8,580 | -110 | -1.3% | 104,600 |
| 2021/01/28 | 8,470 | 8,700 | 8,450 | 8,690 | +220 | +2.6% | 332,500 |
| 2021/01/27 | 8,580 | 8,620 | 8,450 | 8,470 | -10 | -0.1% | 95,800 |
| 2021/01/26 | 8,540 | 8,550 | 8,450 | 8,480 | -70 | -0.8% | 67,800 |
| 2021/01/25 | 8,570 | 8,600 | 8,500 | 8,550 | -10 | -0.1% | 65,700 |
| 2021/01/22 | 8,560 | 8,600 | 8,460 | 8,560 | -80 | -0.9% | 114,500 |
| 2021/01/21 | 8,730 | 8,770 | 8,570 | 8,640 | -20 | -0.2% | 131,200 |
| 2021/01/20 | 8,900 | 8,930 | 8,660 | 8,660 | -240 | -2.7% | 112,000 |
| 2021/01/19 | 9,080 | 9,160 | 8,890 | 8,900 | -170 | -1.9% | 60,600 |
| 2021/01/18 | 8,900 | 9,070 | 8,900 | 9,070 | +200 | +2.3% | 79,600 |
| 2021/01/15 | 8,820 | 8,940 | 8,730 | 8,870 | +90 | +1% | 72,200 |
| 2021/01/14 | 9,060 | 9,060 | 8,780 | 8,780 | -330 | -3.6% | 202,700 |
| 2021/01/13 | 9,390 | 9,390 | 9,080 | 9,110 | -290 | -3.1% | 88,700 |
| 2021/01/12 | 9,250 | 9,460 | 9,190 | 9,400 | +280 | +3.1% | 194,400 |
| 2021/01/08 | 8,800 | 9,140 | 8,750 | 9,120 | +320 | +3.6% | 164,400 |
| 2021/01/07 | 8,980 | 8,980 | 8,800 | 8,800 | -80 | -0.9% | 72,600 |
1051～
1100
件表示中 / 2107件
類似銘柄と比較する
現在ご覧いただいている「クスリのアオキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クスリのアオキ | 397,400円 | +11.7% | -17.5% | 0.40% | 25.88倍 | 2.75倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ウエルシアＨＤ | 252,800円 | - | - | - | - | 2.11倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.56倍 | 0.50倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ヤオコー | 951,300円 | +4.8% | +1.3% | 1.31% | 18.89倍 | 2.14倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| トリドールＨＤ | 423,400円 | +5.1% | +126.9% | 0.26% | 67.50倍 | 4.26倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
