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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/05/10 | 4,950 | 4,995 | 4,945 | 4,980 | +25 | +0.5% | 83,100 |
| 2017/05/09 | 4,885 | 4,975 | 4,870 | 4,955 | +90 | +1.8% | 115,900 |
| 2017/05/08 | 4,860 | 4,905 | 4,845 | 4,865 | +5 | +0.1% | 111,700 |
| 2017/05/02 | 4,815 | 4,880 | 4,815 | 4,860 | +55 | +1.1% | 59,600 |
| 2017/05/01 | 4,800 | 4,845 | 4,775 | 4,805 | -10 | -0.2% | 90,100 |
| 2017/04/28 | 4,825 | 4,860 | 4,765 | 4,815 | -25 | -0.5% | 136,500 |
| 2017/04/27 | 4,860 | 4,915 | 4,810 | 4,840 | -35 | -0.7% | 165,300 |
| 2017/04/26 | 5,010 | 5,010 | 4,830 | 4,875 | -125 | -2.5% | 178,000 |
| 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 |
2001～
2050
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
