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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 9,090 | 9,120 | 8,860 | 9,080 | -30 | -0.3% | 139,800 |
| 2018/09/25 | 8,660 | 9,160 | 8,640 | 9,110 | +450 | +5.2% | 338,200 |
| 2018/09/21 | 8,470 | 8,850 | 8,330 | 8,660 | +610 | +7.6% | 714,000 |
| 2018/09/20 | 8,400 | 8,400 | 8,010 | 8,050 | -280 | -3.4% | 259,600 |
| 2018/09/19 | 8,300 | 8,430 | 8,230 | 8,330 | +90 | +1.1% | 182,600 |
| 2018/09/18 | 8,140 | 8,270 | 8,030 | 8,240 | +240 | +3% | 145,100 |
| 2018/09/14 | 7,970 | 8,010 | 7,900 | 8,000 | +60 | +0.8% | 95,000 |
| 2018/09/13 | 7,930 | 8,070 | 7,850 | 7,940 | +100 | +1.3% | 85,300 |
| 2018/09/12 | 7,830 | 7,910 | 7,750 | 7,840 | +10 | +0.1% | 67,800 |
| 2018/09/11 | 7,870 | 7,940 | 7,750 | 7,830 | -40 | -0.5% | 89,900 |
| 2018/09/10 | 7,860 | 7,960 | 7,820 | 7,870 | -100 | -1.3% | 42,100 |
| 2018/09/07 | 8,120 | 8,170 | 7,880 | 7,970 | -150 | -1.8% | 107,800 |
| 2018/09/06 | 8,030 | 8,140 | 8,010 | 8,120 | +20 | +0.2% | 66,100 |
| 2018/09/05 | 8,190 | 8,230 | 8,030 | 8,100 | -60 | -0.7% | 87,500 |
| 2018/09/04 | 8,160 | 8,190 | 8,030 | 8,160 | ±0 | ±0% | 106,200 |
| 2018/09/03 | 8,200 | 8,260 | 8,090 | 8,160 | +50 | +0.6% | 115,300 |
| 2018/08/31 | 8,070 | 8,140 | 8,010 | 8,110 | +120 | +1.5% | 137,500 |
| 2018/08/30 | 8,180 | 8,190 | 7,930 | 7,990 | -200 | -2.4% | 253,200 |
| 2018/08/29 | 7,950 | 8,270 | 7,820 | 8,190 | -340 | -4% | 845,200 |
| 2018/08/28 | 8,900 | 8,900 | 8,410 | 8,530 | -390 | -4.4% | 261,700 |
| 2018/08/27 | 9,080 | 9,080 | 8,830 | 8,920 | -190 | -2.1% | 180,100 |
| 2018/08/24 | 8,900 | 9,240 | 8,880 | 9,110 | +300 | +3.4% | 244,600 |
| 2018/08/23 | 9,040 | 9,040 | 8,590 | 8,810 | -310 | -3.4% | 238,100 |
| 2018/08/22 | 8,990 | 9,140 | 8,950 | 9,120 | +220 | +2.5% | 146,500 |
| 2018/08/21 | 8,880 | 8,950 | 8,770 | 8,900 | +20 | +0.2% | 110,400 |
| 2018/08/20 | 8,740 | 8,920 | 8,740 | 8,880 | +140 | +1.6% | 112,800 |
| 2018/08/17 | 8,660 | 8,750 | 8,540 | 8,740 | +90 | +1% | 91,300 |
| 2018/08/16 | 8,620 | 8,800 | 8,480 | 8,650 | ±0 | ±0% | 131,900 |
| 2018/08/15 | 8,460 | 8,700 | 8,460 | 8,650 | +170 | +2% | 82,600 |
| 2018/08/14 | 8,620 | 8,690 | 8,440 | 8,480 | -130 | -1.5% | 67,300 |
| 2018/08/13 | 8,650 | 8,650 | 8,450 | 8,610 | -110 | -1.3% | 70,100 |
| 2018/08/10 | 8,940 | 9,020 | 8,690 | 8,720 | -200 | -2.2% | 137,500 |
| 2018/08/09 | 8,880 | 8,940 | 8,610 | 8,920 | +100 | +1.1% | 134,500 |
| 2018/08/08 | 8,710 | 8,880 | 8,670 | 8,820 | +130 | +1.5% | 96,800 |
| 2018/08/07 | 8,440 | 8,720 | 8,390 | 8,690 | +250 | +3% | 140,200 |
| 2018/08/06 | 8,350 | 8,520 | 8,350 | 8,440 | +90 | +1.1% | 75,100 |
| 2018/08/03 | 8,370 | 8,420 | 8,320 | 8,350 | ±0 | ±0% | 53,200 |
| 2018/08/02 | 8,310 | 8,420 | 8,260 | 8,350 | +30 | +0.4% | 71,900 |
| 2018/08/01 | 8,200 | 8,350 | 8,140 | 8,320 | +120 | +1.5% | 69,300 |
| 2018/07/31 | 8,280 | 8,280 | 8,150 | 8,200 | -60 | -0.7% | 97,900 |
| 2018/07/30 | 8,500 | 8,500 | 8,210 | 8,260 | -430 | -4.9% | 167,500 |
| 2018/07/27 | 8,600 | 8,710 | 8,600 | 8,690 | +190 | +2.2% | 132,000 |
| 2018/07/26 | 8,450 | 8,560 | 8,450 | 8,500 | +140 | +1.7% | 80,300 |
| 2018/07/25 | 8,460 | 8,500 | 8,290 | 8,360 | -120 | -1.4% | 98,700 |
| 2018/07/24 | 8,520 | 8,570 | 8,450 | 8,480 | -60 | -0.7% | 77,600 |
| 2018/07/23 | 8,590 | 8,620 | 8,430 | 8,540 | -120 | -1.4% | 88,300 |
| 2018/07/20 | 8,600 | 8,730 | 8,550 | 8,660 | +20 | +0.2% | 121,200 |
| 2018/07/19 | 8,800 | 8,800 | 8,560 | 8,640 | -60 | -0.7% | 94,500 |
| 2018/07/18 | 8,950 | 8,950 | 8,660 | 8,700 | -160 | -1.8% | 107,400 |
| 2018/07/17 | 8,920 | 8,950 | 8,770 | 8,860 | +110 | +1.3% | 181,700 |
1651～
1700
件表示中 / 2106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 | 366,400円 | +11.0% | +27.4% | 0.38% | 20.49倍 | 2.49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 |
| ヤマダＨＤ | 46,000円 | +4.2% | +7.2% | 3.70% | 11.46倍 | 0.49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 | 944,300円 | +4.8% | +1.3% | 1.32% | 18.76倍 | 2.12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 | 419,100円 | +5.1% | +126.9% | 0.26% | 66.81倍 | 4.21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 |
| 高島屋 | 110,200円 | -1.1% | -12.2% | 2.36% | 8.36倍 | 0.71倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
市場注目の銘柄
チャート関連のコラム
