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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 4,985 | 5,020 | 4,935 | 5,000 | +25 | +0.5% | 73,400 |
| 2017/04/24 | 5,000 | 5,030 | 4,960 | 4,975 | +10 | +0.2% | 103,400 |
| 2017/04/21 | 4,860 | 4,985 | 4,860 | 4,965 | +105 | +2.2% | 80,200 |
| 2017/04/20 | 4,895 | 4,930 | 4,855 | 4,860 | -35 | -0.7% | 54,400 |
| 2017/04/19 | 4,885 | 4,980 | 4,885 | 4,895 | +10 | +0.2% | 59,600 |
| 2017/04/18 | 4,910 | 4,935 | 4,830 | 4,885 | -20 | -0.4% | 56,700 |
| 2017/04/17 | 4,795 | 4,925 | 4,795 | 4,905 | +90 | +1.9% | 50,700 |
| 2017/04/14 | 4,810 | 4,870 | 4,770 | 4,815 | +5 | +0.1% | 79,900 |
| 2017/04/13 | 4,780 | 4,900 | 4,770 | 4,810 | ±0 | ±0% | 60,500 |
| 2017/04/12 | 4,780 | 4,835 | 4,760 | 4,810 | +10 | +0.2% | 50,800 |
| 2017/04/11 | 4,795 | 4,865 | 4,775 | 4,800 | ±0 | ±0% | 67,400 |
| 2017/04/10 | 4,865 | 4,915 | 4,785 | 4,800 | -55 | -1.1% | 89,000 |
| 2017/04/07 | 4,880 | 4,985 | 4,835 | 4,855 | +15 | +0.3% | 111,000 |
| 2017/04/06 | 4,955 | 4,955 | 4,820 | 4,840 | -115 | -2.3% | 86,000 |
| 2017/04/05 | 4,970 | 5,080 | 4,945 | 4,955 | -15 | -0.3% | 98,400 |
| 2017/04/04 | 5,040 | 5,100 | 4,950 | 4,970 | -130 | -2.5% | 85,400 |
| 2017/04/03 | 5,040 | 5,140 | 5,020 | 5,100 | +135 | +2.7% | 114,900 |
| 2017/03/31 | 5,010 | 5,030 | 4,965 | 4,965 | -10 | -0.2% | 92,700 |
| 2017/03/30 | 5,200 | 5,250 | 4,955 | 4,975 | -175 | -3.4% | 135,800 |
| 2017/03/29 | 5,180 | 5,210 | 5,130 | 5,150 | -50 | -1% | 71,800 |
| 2017/03/28 | 5,030 | 5,200 | 5,030 | 5,200 | +70 | +1.4% | 91,800 |
| 2017/03/27 | 5,240 | 5,240 | 5,110 | 5,130 | -120 | -2.3% | 76,800 |
| 2017/03/24 | 5,240 | 5,310 | 5,180 | 5,250 | -20 | -0.4% | 127,400 |
| 2017/03/23 | 5,290 | 5,300 | 5,230 | 5,270 | +10 | +0.2% | 122,100 |
| 2017/03/22 | 5,150 | 5,280 | 5,090 | 5,260 | +70 | +1.3% | 204,900 |
| 2017/03/21 | 5,000 | 5,220 | 4,970 | 5,190 | +210 | +4.2% | 354,100 |
| 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 |
2001～
2050
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% | 11.53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 |
| 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
