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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 5,620 | 5,690 | 5,550 | 5,580 | +20 | +0.4% | 85,400 |
| 2017/07/19 | 5,510 | 5,610 | 5,480 | 5,560 | +10 | +0.2% | 112,800 |
| 2017/07/18 | 5,560 | 5,640 | 5,520 | 5,550 | -70 | -1.2% | 120,100 |
| 2017/07/14 | 5,690 | 5,770 | 5,600 | 5,620 | -80 | -1.4% | 198,100 |
| 2017/07/13 | 5,680 | 5,770 | 5,600 | 5,700 | -10 | -0.2% | 204,200 |
| 2017/07/12 | 5,650 | 5,760 | 5,630 | 5,710 | -10 | -0.2% | 117,700 |
| 2017/07/11 | 5,620 | 5,740 | 5,580 | 5,720 | +90 | +1.6% | 129,400 |
| 2017/07/10 | 5,790 | 5,790 | 5,630 | 5,630 | -70 | -1.2% | 104,700 |
| 2017/07/07 | 5,710 | 5,760 | 5,580 | 5,700 | -40 | -0.7% | 212,800 |
| 2017/07/06 | 5,830 | 5,940 | 5,690 | 5,740 | -140 | -2.4% | 231,800 |
| 2017/07/05 | 5,950 | 5,970 | 5,840 | 5,880 | -70 | -1.2% | 105,500 |
| 2017/07/04 | 5,900 | 6,080 | 5,890 | 5,950 | +40 | +0.7% | 187,300 |
| 2017/07/03 | 5,980 | 6,030 | 5,860 | 5,910 | +20 | +0.3% | 259,000 |
| 2017/06/30 | 5,650 | 6,040 | 5,620 | 5,890 | +440 | +8.1% | 558,000 |
| 2017/06/29 | 5,330 | 5,450 | 5,280 | 5,450 | +130 | +2.4% | 145,800 |
| 2017/06/28 | 5,390 | 5,400 | 5,320 | 5,320 | -70 | -1.3% | 89,200 |
| 2017/06/27 | 5,410 | 5,440 | 5,320 | 5,390 | -10 | -0.2% | 138,400 |
| 2017/06/26 | 5,320 | 5,400 | 5,270 | 5,400 | +130 | +2.5% | 81,500 |
| 2017/06/23 | 5,290 | 5,320 | 5,240 | 5,270 | +20 | +0.4% | 77,700 |
| 2017/06/22 | 5,330 | 5,340 | 5,230 | 5,250 | -100 | -1.9% | 93,500 |
| 2017/06/21 | 5,370 | 5,380 | 5,320 | 5,350 | -60 | -1.1% | 84,300 |
| 2017/06/20 | 5,420 | 5,570 | 5,380 | 5,410 | -20 | -0.4% | 108,400 |
| 2017/06/19 | 5,330 | 5,450 | 5,330 | 5,430 | +60 | +1.1% | 106,300 |
| 2017/06/16 | 5,380 | 5,380 | 5,300 | 5,370 | -10 | -0.2% | 49,300 |
| 2017/06/15 | 5,300 | 5,400 | 5,270 | 5,380 | +50 | +0.9% | 63,200 |
| 2017/06/14 | 5,370 | 5,420 | 5,310 | 5,330 | ±0 | ±0% | 55,900 |
| 2017/06/13 | 5,320 | 5,360 | 5,270 | 5,330 | +60 | +1.1% | 42,700 |
| 2017/06/12 | 5,340 | 5,410 | 5,260 | 5,270 | -10 | -0.2% | 87,800 |
| 2017/06/09 | 5,350 | 5,350 | 5,260 | 5,280 | -110 | -2% | 98,200 |
| 2017/06/08 | 5,520 | 5,520 | 5,390 | 5,390 | -130 | -2.4% | 104,800 |
| 2017/06/07 | 5,500 | 5,530 | 5,340 | 5,520 | +20 | +0.4% | 117,200 |
| 2017/06/06 | 5,600 | 5,600 | 5,470 | 5,500 | -90 | -1.6% | 79,000 |
| 2017/06/05 | 5,600 | 5,630 | 5,550 | 5,590 | -10 | -0.2% | 89,100 |
| 2017/06/02 | 5,650 | 5,660 | 5,570 | 5,600 | +30 | +0.5% | 111,100 |
| 2017/06/01 | 5,390 | 5,620 | 5,380 | 5,570 | +190 | +3.5% | 186,000 |
| 2017/05/31 | 5,370 | 5,400 | 5,320 | 5,380 | +40 | +0.7% | 77,200 |
| 2017/05/30 | 5,410 | 5,440 | 5,290 | 5,340 | -30 | -0.6% | 97,600 |
| 2017/05/29 | 5,360 | 5,470 | 5,330 | 5,370 | +40 | +0.8% | 138,300 |
| 2017/05/26 | 5,340 | 5,360 | 5,240 | 5,330 | -40 | -0.7% | 113,000 |
| 2017/05/25 | 5,350 | 5,410 | 5,340 | 5,370 | ±0 | ±0% | 93,000 |
| 2017/05/24 | 5,340 | 5,390 | 5,330 | 5,370 | +30 | +0.6% | 64,800 |
| 2017/05/23 | 5,300 | 5,380 | 5,290 | 5,340 | +40 | +0.8% | 76,000 |
| 2017/05/22 | 5,330 | 5,330 | 5,250 | 5,300 | -20 | -0.4% | 104,600 |
| 2017/05/19 | 5,340 | 5,410 | 5,270 | 5,320 | -20 | -0.4% | 124,500 |
| 2017/05/18 | 5,270 | 5,490 | 5,260 | 5,340 | +70 | +1.3% | 276,800 |
| 2017/05/17 | 5,100 | 5,340 | 5,090 | 5,270 | +190 | +3.7% | 416,000 |
| 2017/05/16 | 5,020 | 5,090 | 4,995 | 5,080 | +60 | +1.2% | 310,400 |
| 2017/05/15 | 5,000 | 5,070 | 4,955 | 5,020 | -10 | -0.2% | 222,300 |
| 2017/05/12 | 5,000 | 5,070 | 5,000 | 5,030 | +10 | +0.2% | 97,700 |
| 2017/05/11 | 4,995 | 5,040 | 4,990 | 5,020 | +40 | +0.8% | 83,800 |
1901～
1950
件表示中 / 2064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 | 342,800円 | +11.0% | +27.4% | 0.41% | 19.31倍 | 2.36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 |
| トリドールＨＤ | 428,400円 | +14.3% | -5.9% | 0.23% | 76.55倍 | 4.53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 |
| ワークマン | 446,000円 | +4.5% | +2.1% | 1.52% | 22.30倍 | 2.92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 |
| パルＧＨＤ | 376,000円 | +11.2% | +10.3% | 1.60% | 19.37倍 | 4.60倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| 高島屋 | 110,000円 | +4.6% | +1.0% | 2.36% | 8.34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
