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 |
|---|---|---|---|---|---|---|---|
| 2017/05/31 | 5,370 | 5,400 | 5,320 | 5,380 | +40 | +0.7% | 77,200 |
| 2017/05/30 | 5,410 | 5,440 | 5,290 | 5,340 | -30 | -0.6% | 97,600 |
| 2017/05/29 | 5,360 | 5,470 | 5,330 | 5,370 | +40 | +0.8% | 138,300 |
| 2017/05/26 | 5,340 | 5,360 | 5,240 | 5,330 | -40 | -0.7% | 113,000 |
| 2017/05/25 | 5,350 | 5,410 | 5,340 | 5,370 | ±0 | ±0% | 93,000 |
| 2017/05/24 | 5,340 | 5,390 | 5,330 | 5,370 | +30 | +0.6% | 64,800 |
| 2017/05/23 | 5,300 | 5,380 | 5,290 | 5,340 | +40 | +0.8% | 76,000 |
| 2017/05/22 | 5,330 | 5,330 | 5,250 | 5,300 | -20 | -0.4% | 104,600 |
| 2017/05/19 | 5,340 | 5,410 | 5,270 | 5,320 | -20 | -0.4% | 124,500 |
| 2017/05/18 | 5,270 | 5,490 | 5,260 | 5,340 | +70 | +1.3% | 276,800 |
| 2017/05/17 | 5,100 | 5,340 | 5,090 | 5,270 | +190 | +3.7% | 416,000 |
| 2017/05/16 | 5,020 | 5,090 | 4,995 | 5,080 | +60 | +1.2% | 310,400 |
| 2017/05/15 | 5,000 | 5,070 | 4,955 | 5,020 | -10 | -0.2% | 222,300 |
| 2017/05/12 | 5,000 | 5,070 | 5,000 | 5,030 | +10 | +0.2% | 97,700 |
| 2017/05/11 | 4,995 | 5,040 | 4,990 | 5,020 | +40 | +0.8% | 83,800 |
| 2017/05/10 | 4,950 | 4,995 | 4,945 | 4,980 | +25 | +0.5% | 83,100 |
| 2017/05/09 | 4,885 | 4,975 | 4,870 | 4,955 | +90 | +1.8% | 115,900 |
| 2017/05/08 | 4,860 | 4,905 | 4,845 | 4,865 | +5 | +0.1% | 111,700 |
| 2017/05/02 | 4,815 | 4,880 | 4,815 | 4,860 | +55 | +1.1% | 59,600 |
| 2017/05/01 | 4,800 | 4,845 | 4,775 | 4,805 | -10 | -0.2% | 90,100 |
| 2017/04/28 | 4,825 | 4,860 | 4,765 | 4,815 | -25 | -0.5% | 136,500 |
| 2017/04/27 | 4,860 | 4,915 | 4,810 | 4,840 | -35 | -0.7% | 165,300 |
| 2017/04/26 | 5,010 | 5,010 | 4,830 | 4,875 | -125 | -2.5% | 178,000 |
| 2017/04/25 | 4,985 | 5,020 | 4,935 | 5,000 | +25 | +0.5% | 73,400 |
| 2017/04/24 | 5,000 | 5,030 | 4,960 | 4,975 | +10 | +0.2% | 103,400 |
| 2017/04/21 | 4,860 | 4,985 | 4,860 | 4,965 | +105 | +2.2% | 80,200 |
| 2017/04/20 | 4,895 | 4,930 | 4,855 | 4,860 | -35 | -0.7% | 54,400 |
| 2017/04/19 | 4,885 | 4,980 | 4,885 | 4,895 | +10 | +0.2% | 59,600 |
| 2017/04/18 | 4,910 | 4,935 | 4,830 | 4,885 | -20 | -0.4% | 56,700 |
| 2017/04/17 | 4,795 | 4,925 | 4,795 | 4,905 | +90 | +1.9% | 50,700 |
| 2017/04/14 | 4,810 | 4,870 | 4,770 | 4,815 | +5 | +0.1% | 79,900 |
| 2017/04/13 | 4,780 | 4,900 | 4,770 | 4,810 | ±0 | ±0% | 60,500 |
| 2017/04/12 | 4,780 | 4,835 | 4,760 | 4,810 | +10 | +0.2% | 50,800 |
| 2017/04/11 | 4,795 | 4,865 | 4,775 | 4,800 | ±0 | ±0% | 67,400 |
| 2017/04/10 | 4,865 | 4,915 | 4,785 | 4,800 | -55 | -1.1% | 89,000 |
| 2017/04/07 | 4,880 | 4,985 | 4,835 | 4,855 | +15 | +0.3% | 111,000 |
| 2017/04/06 | 4,955 | 4,955 | 4,820 | 4,840 | -115 | -2.3% | 86,000 |
| 2017/04/05 | 4,970 | 5,080 | 4,945 | 4,955 | -15 | -0.3% | 98,400 |
| 2017/04/04 | 5,040 | 5,100 | 4,950 | 4,970 | -130 | -2.5% | 85,400 |
| 2017/04/03 | 5,040 | 5,140 | 5,020 | 5,100 | +135 | +2.7% | 114,900 |
| 2017/03/31 | 5,010 | 5,030 | 4,965 | 4,965 | -10 | -0.2% | 92,700 |
| 2017/03/30 | 5,200 | 5,250 | 4,955 | 4,975 | -175 | -3.4% | 135,800 |
| 2017/03/29 | 5,180 | 5,210 | 5,130 | 5,150 | -50 | -1% | 71,800 |
| 2017/03/28 | 5,030 | 5,200 | 5,030 | 5,200 | +70 | +1.4% | 91,800 |
| 2017/03/27 | 5,240 | 5,240 | 5,110 | 5,130 | -120 | -2.3% | 76,800 |
| 2017/03/24 | 5,240 | 5,310 | 5,180 | 5,250 | -20 | -0.4% | 127,400 |
| 2017/03/23 | 5,290 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 122,100 |
| 2017/03/22 | 5,150 | 5,280 | 5,090 | 5,260 | +70 | +1.3% | 204,900 |
| 2017/03/21 | 5,000 | 5,220 | 4,970 | 5,190 | +210 | +4.2% | 354,100 |
| 2017/03/17 | 4,860 | 5,020 | 4,860 | 4,980 | +80 | +1.6% | 217,400 |
1701～
1750
件表示中 / 1829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 | 315,500円 | +14.8% | -3.8% | 0.34% | 26.41倍 | 2.94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 |
| トライアル | 265,500円 | +8.5% | +32.6% | 0.56% | 30.05倍 | 4.53倍 |
|
- |
| ワークマン | 390,500円 | +4.5% | +2.1% | 1.74% | 19.53倍 | 2.54倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| サイゼリヤ | 551,000円 | +15.2% | +61.0% | 0.33% | 41.58倍 | 2.69倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| 日ガス | 247,300円 | +2.9% | +13.6% | 3.74% | 19.69倍 | 3.79倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム
