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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 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 |
1701～
1750
件表示中 / 2138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 | 409,700円 | +11.7% | -17.5% | 0.39% | 26.26倍 | 2.79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 |
| ワークマン | 556,000円 | +7.5% | +7.5% | 1.31% | 25.07倍 | 3.35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」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53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 |
| 高島屋 | 128,500円 | -1.1% | -12.2% | 2.02% | 9.69倍 | 0.82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 |
| ヤオコー | 951,400円 | +4.8% | +1.3% | 1.31% | 18.90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 |
市場注目の銘柄
チャート関連のコラム
