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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 7,888 | 8,030 | 7,878 | 7,980 | +42 | +0.5% | 62,100 |
2023/07/20 | 7,993 | 8,050 | 7,879 | 7,938 | -78 | -1% | 66,800 |
2023/07/19 | 7,996 | 8,061 | 7,925 | 8,016 | +73 | +0.9% | 89,100 |
2023/07/18 | 7,846 | 7,952 | 7,828 | 7,943 | +97 | +1.2% | 74,700 |
2023/07/14 | 7,927 | 7,950 | 7,774 | 7,846 | -132 | -1.7% | 115,800 |
2023/07/13 | 7,850 | 7,997 | 7,815 | 7,978 | +185 | +2.4% | 88,300 |
2023/07/12 | 7,900 | 7,941 | 7,783 | 7,793 | -133 | -1.7% | 100,800 |
2023/07/11 | 8,065 | 8,090 | 7,905 | 7,926 | -97 | -1.2% | 92,900 |
2023/07/10 | 7,994 | 8,088 | 7,953 | 8,023 | +95 | +1.2% | 143,000 |
2023/07/07 | 7,758 | 7,985 | 7,740 | 7,928 | +144 | +1.8% | 231,200 |
2023/07/06 | 8,126 | 8,126 | 7,766 | 7,784 | -433 | -5.3% | 218,500 |
2023/07/05 | 8,400 | 8,487 | 8,181 | 8,217 | -164 | -2% | 151,200 |
2023/07/04 | 8,079 | 8,431 | 7,976 | 8,381 | +152 | +1.8% | 275,400 |
2023/07/03 | 7,649 | 8,269 | 7,461 | 8,229 | +130 | +1.6% | 674,700 |
2023/06/30 | 8,200 | 8,248 | 7,996 | 8,099 | -153 | -1.9% | 198,400 |
2023/06/29 | 8,231 | 8,298 | 8,158 | 8,252 | +42 | +0.5% | 134,700 |
2023/06/28 | 8,080 | 8,230 | 8,074 | 8,210 | +255 | +3.2% | 179,000 |
2023/06/27 | 8,067 | 8,079 | 7,938 | 7,955 | -122 | -1.5% | 71,100 |
2023/06/26 | 8,139 | 8,158 | 7,961 | 8,077 | +77 | +1% | 118,300 |
2023/06/23 | 8,210 | 8,258 | 7,958 | 8,000 | -216 | -2.6% | 134,500 |
2023/06/22 | 8,205 | 8,274 | 8,181 | 8,216 | +22 | +0.3% | 104,100 |
2023/06/21 | 8,077 | 8,230 | 8,048 | 8,194 | +185 | +2.3% | 130,900 |
2023/06/20 | 8,000 | 8,019 | 7,920 | 8,009 | +69 | +0.9% | 68,000 |
2023/06/19 | 8,000 | 8,088 | 7,920 | 7,940 | -118 | -1.5% | 80,900 |
2023/06/16 | 7,851 | 8,058 | 7,846 | 8,058 | +207 | +2.6% | 152,500 |
2023/06/15 | 8,035 | 8,073 | 7,845 | 7,851 | -186 | -2.3% | 185,200 |
2023/06/14 | 7,689 | 8,076 | 7,652 | 8,037 | +408 | +5.3% | 219,700 |
2023/06/13 | 7,620 | 7,643 | 7,543 | 7,629 | +32 | +0.4% | 116,000 |
2023/06/12 | 7,592 | 7,645 | 7,553 | 7,597 | +72 | +1% | 71,500 |
2023/06/09 | 7,475 | 7,549 | 7,439 | 7,525 | +80 | +1.1% | 116,500 |
2023/06/08 | 7,414 | 7,539 | 7,396 | 7,445 | +35 | +0.5% | 115,900 |
2023/06/07 | 7,500 | 7,556 | 7,409 | 7,410 | +44 | +0.6% | 238,200 |
2023/06/06 | 7,320 | 7,367 | 7,244 | 7,366 | +177 | +2.5% | 111,200 |
2023/06/05 | 7,266 | 7,266 | 7,120 | 7,189 | -1 | ±0% | 101,100 |
2023/06/02 | 7,060 | 7,200 | 7,050 | 7,190 | +30 | +0.4% | 81,500 |
2023/06/01 | 6,920 | 7,180 | 6,920 | 7,160 | +240 | +3.5% | 87,400 |
2023/05/31 | 7,010 | 7,020 | 6,860 | 6,920 | -120 | -1.7% | 115,000 |
2023/05/30 | 7,100 | 7,120 | 6,950 | 7,040 | -40 | -0.6% | 78,700 |
2023/05/29 | 7,140 | 7,140 | 7,040 | 7,080 | -10 | -0.1% | 82,000 |
2023/05/26 | 7,100 | 7,140 | 7,070 | 7,090 | +20 | +0.3% | 118,400 |
2023/05/25 | 7,060 | 7,110 | 7,030 | 7,070 | -20 | -0.3% | 84,100 |
2023/05/24 | 7,190 | 7,190 | 7,060 | 7,090 | -130 | -1.8% | 120,200 |
2023/05/23 | 7,410 | 7,410 | 7,200 | 7,220 | -160 | -2.2% | 162,200 |
2023/05/22 | 7,520 | 7,530 | 7,360 | 7,380 | -40 | -0.5% | 180,000 |
2023/05/19 | 7,470 | 7,520 | 7,280 | 7,420 | +220 | +3.1% | 576,800 |
2023/05/18 | 6,660 | 7,240 | 6,600 | 7,200 | +540 | +8.1% | 908,100 |
2023/05/17 | 6,670 | 6,690 | 6,600 | 6,660 | -30 | -0.4% | 794,200 |
2023/05/16 | 6,590 | 6,700 | 6,560 | 6,690 | +140 | +2.1% | 403,400 |
2023/05/15 | 6,680 | 6,770 | 6,550 | 6,550 | -60 | -0.9% | 428,600 |
2023/05/12 | 6,500 | 6,610 | 6,470 | 6,610 | +10 | +0.2% | 674,300 |
201~
250
件表示中 / 1829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 | 314,900円 | +14.8% | -3.8% | 0.34% | 26.36倍 | 2.93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 |
トライアル | 262,200円 | +8.5% | +32.6% | 0.57% | 29.68倍 | 4.48倍 |
|
- |
ワークマン | 391,000円 | +4.5% | +2.1% | 1.74% | 19.55倍 | 2.54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」「ワークマン女子」など展開 |
サイゼリヤ | 547,000円 | +15.2% | +61.0% | 0.33% | 41.28倍 | 2.67倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
日ガス | 247,800円 | +2.9% | +13.6% | 3.73% | 19.73倍 | 3.80倍 |
|
関東地盤にLPガス、都市ガスを展開。直販に特色。M&A戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム