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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 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 |
| 2017/08/24 | 6,410 | 6,460 | 6,290 | 6,330 | -120 | -1.9% | 75,400 |
| 2017/08/23 | 6,480 | 6,490 | 6,400 | 6,450 | -10 | -0.2% | 38,800 |
| 2017/08/22 | 6,430 | 6,460 | 6,360 | 6,460 | ±0 | ±0% | 52,300 |
| 2017/08/21 | 6,550 | 6,660 | 6,430 | 6,460 | +40 | +0.6% | 94,700 |
| 2017/08/18 | 6,440 | 6,440 | 6,390 | 6,420 | -60 | -0.9% | 49,300 |
| 2017/08/17 | 6,330 | 6,530 | 6,320 | 6,480 | +100 | +1.6% | 168,800 |
| 2017/08/16 | 6,400 | 6,400 | 6,290 | 6,380 | +30 | +0.5% | 75,900 |
| 2017/08/15 | 6,460 | 6,460 | 6,290 | 6,350 | -80 | -1.2% | 141,700 |
| 2017/08/14 | 6,400 | 6,480 | 6,350 | 6,430 | -20 | -0.3% | 89,500 |
| 2017/08/10 | 6,370 | 6,470 | 6,310 | 6,450 | +80 | +1.3% | 109,500 |
| 2017/08/09 | 6,270 | 6,410 | 6,260 | 6,370 | +130 | +2.1% | 136,100 |
| 2017/08/08 | 6,230 | 6,260 | 6,180 | 6,240 | +20 | +0.3% | 70,800 |
| 2017/08/07 | 6,220 | 6,250 | 6,160 | 6,220 | +10 | +0.2% | 74,200 |
| 2017/08/04 | 6,320 | 6,330 | 6,130 | 6,210 | -120 | -1.9% | 129,000 |
| 2017/08/03 | 6,200 | 6,340 | 6,180 | 6,330 | +120 | +1.9% | 105,400 |
| 2017/08/02 | 6,240 | 6,240 | 6,140 | 6,210 | -10 | -0.2% | 73,900 |
| 2017/08/01 | 6,060 | 6,230 | 6,050 | 6,220 | +150 | +2.5% | 112,700 |
| 2017/07/31 | 6,070 | 6,110 | 6,030 | 6,070 | -50 | -0.8% | 104,100 |
| 2017/07/28 | 6,030 | 6,150 | 6,010 | 6,120 | +120 | +2% | 153,900 |
| 2017/07/27 | 5,880 | 6,030 | 5,870 | 6,000 | +170 | +2.9% | 212,900 |
| 2017/07/26 | 5,810 | 5,870 | 5,750 | 5,830 | +190 | +3.4% | 189,300 |
| 2017/07/25 | 5,560 | 5,670 | 5,550 | 5,640 | +60 | +1.1% | 103,700 |
| 2017/07/24 | 5,600 | 5,620 | 5,500 | 5,580 | +10 | +0.2% | 78,300 |
| 2017/07/21 | 5,580 | 5,620 | 5,540 | 5,570 | -10 | -0.2% | 79,700 |
| 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 |
1901～
1950
件表示中 / 2106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 | 366,400円 | +11.0% | +27.4% | 0.38% | 20.49倍 | 2.49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 |
| ヤマダＨＤ | 46,000円 | +4.2% | +7.2% | 3.70% | 11.46倍 | 0.49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 |
| ヤオコー | 944,300円 | +4.8% | +1.3% | 1.32% | 18.76倍 | 2.12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 |
| トリドールＨＤ | 419,100円 | +5.1% | +126.9% | 0.26% | 66.81倍 | 4.21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 |
| 高島屋 | 110,200円 | -1.1% | -12.2% | 2.36% | 8.36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
