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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 6,330 | 6,440 | 6,300 | 6,430 | +110 | +1.7% | 109,000 |
| 2017/11/06 | 6,230 | 6,340 | 6,210 | 6,320 | +150 | +2.4% | 128,800 |
| 2017/11/02 | 6,210 | 6,210 | 6,150 | 6,170 | -60 | -1% | 209,000 |
| 2017/11/01 | 6,290 | 6,320 | 6,220 | 6,230 | -70 | -1.1% | 114,000 |
| 2017/10/31 | 6,280 | 6,300 | 6,180 | 6,300 | +20 | +0.3% | 135,900 |
| 2017/10/30 | 6,210 | 6,280 | 6,190 | 6,280 | +20 | +0.3% | 153,000 |
| 2017/10/27 | 6,160 | 6,290 | 6,140 | 6,260 | +90 | +1.5% | 96,200 |
| 2017/10/26 | 6,210 | 6,240 | 6,160 | 6,170 | -50 | -0.8% | 90,800 |
| 2017/10/25 | 6,290 | 6,310 | 6,220 | 6,220 | -80 | -1.3% | 94,900 |
| 2017/10/24 | 6,260 | 6,340 | 6,240 | 6,300 | +50 | +0.8% | 84,300 |
| 2017/10/23 | 6,250 | 6,260 | 6,150 | 6,250 | ±0 | ±0% | 135,800 |
| 2017/10/20 | 6,300 | 6,350 | 6,240 | 6,250 | -80 | -1.3% | 80,400 |
| 2017/10/19 | 6,290 | 6,340 | 6,260 | 6,330 | ±0 | ±0% | 92,300 |
| 2017/10/18 | 6,280 | 6,340 | 6,270 | 6,330 | +30 | +0.5% | 61,000 |
| 2017/10/17 | 6,250 | 6,310 | 6,180 | 6,300 | +20 | +0.3% | 149,000 |
| 2017/10/16 | 6,360 | 6,370 | 6,280 | 6,280 | -100 | -1.6% | 124,000 |
| 2017/10/13 | 6,370 | 6,450 | 6,320 | 6,380 | +10 | +0.2% | 141,800 |
| 2017/10/12 | 6,340 | 6,390 | 6,300 | 6,370 | +20 | +0.3% | 116,400 |
| 2017/10/11 | 6,310 | 6,360 | 6,280 | 6,350 | +50 | +0.8% | 88,400 |
| 2017/10/10 | 6,300 | 6,330 | 6,260 | 6,300 | +20 | +0.3% | 74,200 |
| 2017/10/06 | 6,270 | 6,360 | 6,260 | 6,280 | -10 | -0.2% | 63,600 |
| 2017/10/05 | 6,300 | 6,350 | 6,260 | 6,290 | -20 | -0.3% | 88,800 |
| 2017/10/04 | 6,420 | 6,450 | 6,270 | 6,310 | -130 | -2% | 214,100 |
| 2017/10/03 | 6,510 | 6,530 | 6,420 | 6,440 | -120 | -1.8% | 148,800 |
| 2017/10/02 | 6,680 | 6,710 | 6,540 | 6,560 | -120 | -1.8% | 90,700 |
| 2017/09/29 | 6,660 | 6,690 | 6,530 | 6,680 | +20 | +0.3% | 130,000 |
| 2017/09/28 | 6,720 | 6,750 | 6,530 | 6,660 | +20 | +0.3% | 212,400 |
| 2017/09/27 | 6,620 | 6,750 | 6,600 | 6,640 | +80 | +1.2% | 249,400 |
| 2017/09/26 | 6,460 | 6,600 | 6,420 | 6,560 | +120 | +1.9% | 216,500 |
| 2017/09/25 | 6,410 | 6,460 | 6,310 | 6,440 | +40 | +0.6% | 142,900 |
| 2017/09/22 | 6,450 | 6,460 | 6,210 | 6,400 | -50 | -0.8% | 383,900 |
| 2017/09/21 | 6,440 | 6,640 | 6,370 | 6,450 | -490 | -7.1% | 759,500 |
| 2017/09/20 | 6,800 | 7,040 | 6,770 | 6,940 | +130 | +1.9% | 161,900 |
| 2017/09/19 | 6,920 | 6,930 | 6,690 | 6,810 | -80 | -1.2% | 174,800 |
| 2017/09/15 | 6,960 | 7,000 | 6,810 | 6,890 | -130 | -1.9% | 147,000 |
| 2017/09/14 | 7,080 | 7,080 | 6,970 | 7,020 | -20 | -0.3% | 160,000 |
| 2017/09/13 | 6,890 | 7,090 | 6,830 | 7,040 | +230 | +3.4% | 230,700 |
| 2017/09/12 | 6,910 | 6,920 | 6,690 | 6,810 | -50 | -0.7% | 169,500 |
| 2017/09/11 | 6,860 | 6,900 | 6,800 | 6,860 | +10 | +0.1% | 109,200 |
| 2017/09/08 | 6,850 | 6,860 | 6,780 | 6,850 | +180 | +2.7% | 182,000 |
| 2017/09/07 | 6,540 | 6,740 | 6,500 | 6,670 | +230 | +3.6% | 209,100 |
| 2017/09/06 | 6,340 | 6,480 | 6,330 | 6,440 | +100 | +1.6% | 84,900 |
| 2017/09/05 | 6,350 | 6,400 | 6,260 | 6,340 | +30 | +0.5% | 123,900 |
| 2017/09/04 | 6,320 | 6,370 | 6,240 | 6,310 | -10 | -0.2% | 85,500 |
| 2017/09/01 | 6,220 | 6,390 | 6,180 | 6,320 | +110 | +1.8% | 104,900 |
| 2017/08/31 | 6,200 | 6,290 | 6,140 | 6,210 | +40 | +0.6% | 77,100 |
| 2017/08/30 | 6,230 | 6,230 | 6,150 | 6,170 | -20 | -0.3% | 109,400 |
| 2017/08/29 | 6,250 | 6,370 | 6,160 | 6,190 | -50 | -0.8% | 100,900 |
| 2017/08/28 | 6,240 | 6,280 | 6,200 | 6,240 | ±0 | ±0% | 40,500 |
| 2017/08/25 | 6,280 | 6,300 | 6,180 | 6,240 | -90 | -1.4% | 115,200 |
1901～
1950
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 | 406,600円 | +11.7% | -17.5% | 0.39% | 26.06倍 | 2.77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 | 562,000円 | +7.5% | +7.5% | 1.30% | 25.34倍 | 3.39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 | 46,600円 | +4.2% | +7.2% | 3.65% | 11.58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 | 129,400円 | -1.1% | -12.2% | 2.01% | 9.76倍 | 0.83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 | 965,600円 | +4.8% | +1.3% | 1.29% | 19.18倍 | 2.17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
