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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 8,900 | 8,900 | 8,650 | 8,750 | -80 | -0.9% | 209,400 |
| 2018/07/12 | 8,880 | 9,120 | 8,760 | 8,830 | +60 | +0.7% | 255,200 |
| 2018/07/11 | 8,690 | 8,800 | 8,540 | 8,770 | -20 | -0.2% | 220,300 |
| 2018/07/10 | 8,480 | 8,940 | 8,420 | 8,790 | +290 | +3.4% | 413,600 |
| 2018/07/09 | 8,190 | 8,560 | 8,050 | 8,500 | +760 | +9.8% | 646,400 |
| 2018/07/06 | 7,740 | 7,740 | 7,410 | 7,740 | +1,000 | +14.8% | 543,900 |
| 2018/07/05 | 6,810 | 6,910 | 6,710 | 6,740 | -190 | -2.7% | 183,400 |
| 2018/07/04 | 6,860 | 6,990 | 6,810 | 6,930 | +110 | +1.6% | 71,100 |
| 2018/07/03 | 6,880 | 6,990 | 6,750 | 6,820 | -70 | -1% | 141,200 |
| 2018/07/02 | 7,320 | 7,320 | 6,890 | 6,890 | -480 | -6.5% | 168,300 |
| 2018/06/29 | 7,520 | 7,520 | 7,360 | 7,370 | -200 | -2.6% | 101,600 |
| 2018/06/28 | 7,590 | 7,700 | 7,470 | 7,570 | +40 | +0.5% | 82,100 |
| 2018/06/27 | 7,480 | 7,580 | 7,410 | 7,530 | +50 | +0.7% | 64,300 |
| 2018/06/26 | 7,480 | 7,490 | 7,370 | 7,480 | -40 | -0.5% | 65,200 |
| 2018/06/25 | 7,800 | 7,800 | 7,510 | 7,520 | -310 | -4% | 85,300 |
| 2018/06/22 | 7,680 | 7,850 | 7,610 | 7,830 | +130 | +1.7% | 68,300 |
| 2018/06/21 | 7,570 | 7,730 | 7,560 | 7,700 | +100 | +1.3% | 48,700 |
| 2018/06/20 | 7,600 | 7,730 | 7,540 | 7,600 | ±0 | ±0% | 73,700 |
| 2018/06/19 | 7,760 | 7,760 | 7,430 | 7,600 | -290 | -3.7% | 178,600 |
| 2018/06/18 | 7,890 | 7,960 | 7,850 | 7,890 | ±0 | ±0% | 37,600 |
| 2018/06/15 | 7,910 | 8,000 | 7,880 | 7,890 | -20 | -0.3% | 44,800 |
| 2018/06/14 | 7,880 | 7,940 | 7,800 | 7,910 | +20 | +0.3% | 54,700 |
| 2018/06/13 | 7,850 | 7,950 | 7,750 | 7,890 | +50 | +0.6% | 61,100 |
| 2018/06/12 | 7,770 | 7,880 | 7,630 | 7,840 | +30 | +0.4% | 111,400 |
| 2018/06/11 | 7,590 | 7,860 | 7,560 | 7,810 | +110 | +1.4% | 132,100 |
| 2018/06/08 | 7,790 | 7,820 | 7,660 | 7,700 | -240 | -3% | 163,700 |
| 2018/06/07 | 8,030 | 8,050 | 7,830 | 7,940 | -100 | -1.2% | 116,200 |
| 2018/06/06 | 8,210 | 8,290 | 8,000 | 8,040 | -330 | -3.9% | 102,300 |
| 2018/06/05 | 8,150 | 8,380 | 8,080 | 8,370 | +290 | +3.6% | 94,500 |
| 2018/06/04 | 8,150 | 8,190 | 8,060 | 8,080 | +10 | +0.1% | 66,400 |
| 2018/06/01 | 7,960 | 8,090 | 7,940 | 8,070 | +90 | +1.1% | 58,700 |
| 2018/05/31 | 7,890 | 8,020 | 7,850 | 7,980 | +160 | +2% | 165,900 |
| 2018/05/30 | 7,860 | 7,860 | 7,690 | 7,820 | -40 | -0.5% | 98,400 |
| 2018/05/29 | 8,010 | 8,100 | 7,780 | 7,860 | -90 | -1.1% | 90,100 |
| 2018/05/28 | 7,900 | 8,100 | 7,830 | 7,950 | +130 | +1.7% | 117,000 |
| 2018/05/25 | 7,950 | 7,960 | 7,800 | 7,820 | -60 | -0.8% | 47,300 |
| 2018/05/24 | 7,690 | 7,910 | 7,690 | 7,880 | +270 | +3.5% | 105,300 |
| 2018/05/23 | 7,590 | 7,760 | 7,550 | 7,610 | +130 | +1.7% | 154,700 |
| 2018/05/22 | 7,500 | 7,510 | 7,440 | 7,480 | -120 | -1.6% | 105,600 |
| 2018/05/21 | 7,770 | 7,850 | 7,590 | 7,600 | -260 | -3.3% | 89,300 |
| 2018/05/18 | 7,820 | 7,860 | 7,760 | 7,860 | +50 | +0.6% | 34,500 |
| 2018/05/17 | 7,950 | 7,950 | 7,770 | 7,810 | -130 | -1.6% | 75,700 |
| 2018/05/16 | 7,900 | 7,990 | 7,840 | 7,940 | +60 | +0.8% | 133,600 |
| 2018/05/15 | 7,800 | 7,900 | 7,750 | 7,880 | +50 | +0.6% | 206,000 |
| 2018/05/14 | 7,760 | 7,840 | 7,720 | 7,830 | +100 | +1.3% | 104,000 |
| 2018/05/11 | 7,680 | 7,760 | 7,650 | 7,730 | +30 | +0.4% | 67,800 |
| 2018/05/10 | 7,620 | 7,710 | 7,580 | 7,700 | +60 | +0.8% | 59,200 |
| 2018/05/09 | 7,710 | 7,790 | 7,570 | 7,640 | -60 | -0.8% | 81,100 |
| 2018/05/08 | 7,770 | 7,820 | 7,660 | 7,700 | -120 | -1.5% | 100,800 |
| 2018/05/07 | 7,610 | 7,890 | 7,610 | 7,820 | +220 | +2.9% | 160,600 |
1701～
1750
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
