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 |
|---|---|---|---|---|---|---|---|
| 2017/03/17 | 4,860 | 5,020 | 4,860 | 4,980 | +80 | +1.6% | 217,400 |
| 2017/03/16 | 4,990 | 5,000 | 4,725 | 4,900 | -100 | -2% | 384,000 |
| 2017/03/15 | 4,970 | 5,030 | 4,970 | 5,000 | +55 | +1.1% | 111,000 |
| 2017/03/14 | 4,940 | 4,960 | 4,855 | 4,945 | -5 | -0.1% | 82,400 |
| 2017/03/13 | 4,945 | 5,030 | 4,940 | 4,950 | +20 | +0.4% | 83,400 |
| 2017/03/10 | 4,970 | 4,995 | 4,910 | 4,930 | -40 | -0.8% | 96,000 |
| 2017/03/09 | 4,885 | 4,985 | 4,880 | 4,970 | +70 | +1.4% | 50,900 |
| 2017/03/08 | 4,845 | 4,925 | 4,840 | 4,900 | +35 | +0.7% | 59,700 |
| 2017/03/07 | 4,895 | 4,905 | 4,840 | 4,865 | -15 | -0.3% | 57,100 |
| 2017/03/06 | 4,910 | 4,935 | 4,830 | 4,880 | -25 | -0.5% | 68,200 |
| 2017/03/03 | 4,970 | 5,000 | 4,895 | 4,905 | -55 | -1.1% | 81,000 |
| 2017/03/02 | 5,000 | 5,010 | 4,935 | 4,960 | -30 | -0.6% | 80,100 |
| 2017/03/01 | 4,990 | 5,000 | 4,890 | 4,990 | +45 | +0.9% | 160,600 |
| 2017/02/28 | 4,875 | 5,010 | 4,855 | 4,945 | +110 | +2.3% | 324,900 |
| 2017/02/27 | 4,680 | 4,865 | 4,675 | 4,835 | +140 | +3% | 163,800 |
| 2017/02/24 | 4,735 | 4,795 | 4,680 | 4,695 | -40 | -0.8% | 76,400 |
| 2017/02/23 | 4,730 | 4,760 | 4,650 | 4,735 | ±0 | ±0% | 77,600 |
| 2017/02/22 | 4,840 | 4,845 | 4,725 | 4,735 | -80 | -1.7% | 85,400 |
| 2017/02/21 | 4,825 | 4,840 | 4,775 | 4,815 | +40 | +0.8% | 104,600 |
| 2017/02/20 | 4,665 | 4,850 | 4,655 | 4,775 | +135 | +2.9% | 161,200 |
| 2017/02/17 | 4,645 | 4,645 | 4,550 | 4,640 | +10 | +0.2% | 78,200 |
| 2017/02/16 | 4,545 | 4,635 | 4,545 | 4,630 | +90 | +2% | 96,700 |
| 2017/02/15 | 4,600 | 4,635 | 4,500 | 4,540 | -45 | -1% | 185,600 |
| 2017/02/14 | 4,655 | 4,720 | 4,575 | 4,585 | ±0 | ±0% | 119,300 |
| 2017/02/13 | 4,550 | 4,595 | 4,515 | 4,585 | +60 | +1.3% | 82,700 |
| 2017/02/10 | 4,480 | 4,545 | 4,480 | 4,525 | +60 | +1.3% | 97,300 |
| 2017/02/09 | 4,520 | 4,545 | 4,435 | 4,465 | -55 | -1.2% | 195,000 |
| 2017/02/08 | 4,550 | 4,555 | 4,485 | 4,520 | ±0 | ±0% | 79,400 |
| 2017/02/07 | 4,585 | 4,585 | 4,510 | 4,520 | -65 | -1.4% | 74,200 |
| 2017/02/06 | 4,585 | 4,605 | 4,505 | 4,585 | ±0 | ±0% | 132,800 |
| 2017/02/03 | 4,630 | 4,685 | 4,575 | 4,585 | -60 | -1.3% | 120,800 |
| 2017/02/02 | 4,705 | 4,735 | 4,635 | 4,645 | -90 | -1.9% | 117,700 |
| 2017/02/01 | 4,765 | 4,795 | 4,710 | 4,735 | -90 | -1.9% | 109,300 |
| 2017/01/31 | 4,730 | 4,850 | 4,710 | 4,825 | +50 | +1% | 111,500 |
| 2017/01/30 | 4,800 | 4,895 | 4,715 | 4,775 | +35 | +0.7% | 307,100 |
| 2017/01/27 | 4,770 | 4,800 | 4,730 | 4,740 | +40 | +0.9% | 145,400 |
| 2017/01/26 | 4,915 | 4,920 | 4,645 | 4,700 | -215 | -4.4% | 459,300 |
| 2017/01/25 | 4,980 | 5,000 | 4,860 | 4,915 | -25 | -0.5% | 89,300 |
| 2017/01/24 | 5,000 | 5,030 | 4,930 | 4,940 | -25 | -0.5% | 50,600 |
| 2017/01/23 | 4,935 | 4,995 | 4,905 | 4,965 | +40 | +0.8% | 89,000 |
| 2017/01/20 | 4,980 | 4,985 | 4,855 | 4,925 | -115 | -2.3% | 199,300 |
| 2017/01/19 | 5,050 | 5,070 | 5,000 | 5,040 | +20 | +0.4% | 65,700 |
| 2017/01/18 | 4,945 | 5,050 | 4,940 | 5,020 | +75 | +1.5% | 66,900 |
| 2017/01/17 | 5,010 | 5,040 | 4,920 | 4,945 | -65 | -1.3% | 139,700 |
| 2017/01/16 | 5,030 | 5,050 | 4,965 | 5,010 | -50 | -1% | 64,800 |
| 2017/01/13 | 4,980 | 5,060 | 4,965 | 5,060 | +30 | +0.6% | 112,800 |
| 2017/01/12 | 5,180 | 5,180 | 5,010 | 5,030 | -190 | -3.6% | 167,900 |
| 2017/01/11 | 5,320 | 5,340 | 5,200 | 5,220 | -200 | -3.7% | 121,400 |
| 2017/01/10 | 5,410 | 5,440 | 5,270 | 5,420 | -10 | -0.2% | 159,600 |
| 2017/01/06 | 5,120 | 5,480 | 5,110 | 5,430 | +280 | +5.4% | 260,700 |
1751～
1800
件表示中 / 1830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 | 314,600円 | +14.8% | -3.8% | 0.34% | 26.33倍 | 2.93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 | 391,000円 | +4.5% | +2.1% | 1.74% | 19.55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 |
| トライアル | 260,400円 | +8.5% | +32.6% | 0.58% | 29.47倍 | 4.45倍 |
|
- |
| 日ガス | 249,300円 | +2.9% | +13.6% | 3.71% | 19.85倍 | 3.82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 |
| サイゼリヤ | 549,000円 | +15.2% | +61.0% | 0.33% | 41.43倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
