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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 7,620 | 7,680 | 7,520 | 7,630 | -10 | -0.1% | 81,700 |
| 2018/04/04 | 7,610 | 7,680 | 7,560 | 7,640 | +10 | +0.1% | 98,800 |
| 2018/04/03 | 7,670 | 7,750 | 7,580 | 7,630 | -80 | -1% | 76,000 |
| 2018/04/02 | 7,700 | 7,900 | 7,690 | 7,710 | ±0 | ±0% | 124,100 |
| 2018/03/30 | 7,670 | 7,730 | 7,540 | 7,710 | +40 | +0.5% | 99,400 |
| 2018/03/29 | 7,650 | 7,800 | 7,600 | 7,670 | +70 | +0.9% | 126,700 |
| 2018/03/28 | 7,210 | 7,650 | 7,190 | 7,600 | +390 | +5.4% | 242,200 |
| 2018/03/27 | 7,280 | 7,290 | 7,130 | 7,210 | -120 | -1.6% | 114,000 |
| 2018/03/26 | 7,170 | 7,340 | 7,100 | 7,330 | +80 | +1.1% | 108,300 |
| 2018/03/23 | 7,200 | 7,270 | 7,150 | 7,250 | -30 | -0.4% | 93,200 |
| 2018/03/22 | 7,240 | 7,320 | 7,240 | 7,280 | -60 | -0.8% | 114,600 |
| 2018/03/20 | 7,300 | 7,370 | 7,240 | 7,340 | -100 | -1.3% | 97,800 |
| 2018/03/19 | 7,240 | 7,460 | 7,220 | 7,440 | +170 | +2.3% | 163,900 |
| 2018/03/16 | 7,200 | 7,310 | 7,130 | 7,270 | -20 | -0.3% | 185,000 |
| 2018/03/15 | 6,870 | 7,350 | 6,860 | 7,290 | +700 | +10.6% | 783,400 |
| 2018/03/14 | 6,620 | 6,650 | 6,460 | 6,590 | -130 | -1.9% | 176,800 |
| 2018/03/13 | 6,690 | 6,770 | 6,630 | 6,720 | +40 | +0.6% | 117,100 |
| 2018/03/12 | 6,690 | 6,760 | 6,650 | 6,680 | +20 | +0.3% | 70,400 |
| 2018/03/09 | 6,660 | 6,730 | 6,600 | 6,660 | +80 | +1.2% | 78,600 |
| 2018/03/08 | 6,650 | 6,690 | 6,560 | 6,580 | -20 | -0.3% | 70,700 |
| 2018/03/07 | 6,490 | 6,670 | 6,460 | 6,600 | +70 | +1.1% | 77,900 |
| 2018/03/06 | 6,560 | 6,560 | 6,470 | 6,530 | -50 | -0.8% | 89,600 |
| 2018/03/05 | 6,580 | 6,640 | 6,520 | 6,580 | -70 | -1.1% | 115,900 |
| 2018/03/02 | 6,340 | 6,660 | 6,340 | 6,650 | +250 | +3.9% | 308,900 |
| 2018/03/01 | 6,270 | 6,410 | 6,220 | 6,400 | +50 | +0.8% | 152,900 |
| 2018/02/28 | 6,060 | 6,400 | 6,060 | 6,350 | +320 | +5.3% | 244,800 |
| 2018/02/27 | 6,060 | 6,060 | 6,000 | 6,030 | +10 | +0.2% | 57,700 |
| 2018/02/26 | 6,020 | 6,050 | 5,980 | 6,020 | +100 | +1.7% | 90,900 |
| 2018/02/23 | 5,960 | 5,960 | 5,850 | 5,920 | +30 | +0.5% | 61,400 |
| 2018/02/22 | 5,960 | 5,970 | 5,860 | 5,890 | -70 | -1.2% | 120,800 |
| 2018/02/21 | 6,070 | 6,110 | 5,960 | 5,960 | -110 | -1.8% | 90,300 |
| 2018/02/20 | 6,160 | 6,180 | 6,060 | 6,070 | -90 | -1.5% | 124,900 |
| 2018/02/19 | 6,020 | 6,160 | 6,020 | 6,160 | +170 | +2.8% | 136,700 |
| 2018/02/16 | 5,950 | 6,010 | 5,870 | 5,990 | +110 | +1.9% | 376,600 |
| 2018/02/15 | 5,840 | 5,920 | 5,830 | 5,880 | +40 | +0.7% | 112,900 |
| 2018/02/14 | 5,860 | 5,900 | 5,760 | 5,840 | -70 | -1.2% | 275,400 |
| 2018/02/13 | 5,920 | 5,940 | 5,890 | 5,910 | +30 | +0.5% | 140,800 |
| 2018/02/09 | 5,750 | 5,920 | 5,740 | 5,880 | +30 | +0.5% | 178,600 |
| 2018/02/08 | 5,740 | 5,870 | 5,740 | 5,850 | +110 | +1.9% | 128,300 |
| 2018/02/07 | 5,800 | 5,860 | 5,740 | 5,740 | +10 | +0.2% | 182,900 |
| 2018/02/06 | 5,590 | 5,770 | 5,580 | 5,730 | -60 | -1% | 314,600 |
| 2018/02/05 | 5,770 | 5,820 | 5,730 | 5,790 | -80 | -1.4% | 117,900 |
| 2018/02/02 | 5,810 | 5,870 | 5,770 | 5,870 | +40 | +0.7% | 82,000 |
| 2018/02/01 | 5,750 | 5,840 | 5,740 | 5,830 | +110 | +1.9% | 118,300 |
| 2018/01/31 | 5,750 | 5,790 | 5,720 | 5,720 | -50 | -0.9% | 121,200 |
| 2018/01/30 | 5,800 | 5,840 | 5,740 | 5,770 | -40 | -0.7% | 125,100 |
| 2018/01/29 | 5,840 | 5,890 | 5,770 | 5,810 | +40 | +0.7% | 192,700 |
| 2018/01/26 | 5,780 | 5,860 | 5,730 | 5,770 | +30 | +0.5% | 217,900 |
| 2018/01/25 | 5,750 | 5,810 | 5,710 | 5,740 | +10 | +0.2% | 249,200 |
| 2018/01/24 | 5,770 | 5,790 | 5,710 | 5,730 | ±0 | ±0% | 128,000 |
1801～
1850
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 | 410,500円 | +11.7% | -17.5% | 0.39% | 26.31倍 | 2.80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 | 557,000円 | +7.5% | +7.5% | 1.31% | 25.11倍 | 3.36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 | 46,300円 | +4.2% | +7.2% | 3.67% | 11.50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 | 954,400円 | +4.8% | +1.3% | 1.31% | 18.96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
