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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 6,620 | 6,670 | 6,580 | 6,600 | -70 | -1% | 107,100 |
2023/05/10 | 6,650 | 6,710 | 6,630 | 6,670 | ±0 | ±0% | 105,000 |
2023/05/09 | 6,600 | 6,700 | 6,580 | 6,670 | +110 | +1.7% | 98,500 |
2023/05/08 | 6,600 | 6,630 | 6,560 | 6,560 | -40 | -0.6% | 128,800 |
2023/05/02 | 6,640 | 6,640 | 6,560 | 6,600 | -40 | -0.6% | 210,500 |
2023/05/01 | 6,540 | 6,640 | 6,540 | 6,640 | +130 | +2% | 110,400 |
2023/04/28 | 6,450 | 6,520 | 6,390 | 6,510 | +160 | +2.5% | 174,800 |
2023/04/27 | 6,320 | 6,390 | 6,290 | 6,350 | ±0 | ±0% | 68,300 |
2023/04/26 | 6,370 | 6,420 | 6,330 | 6,350 | -60 | -0.9% | 65,200 |
2023/04/25 | 6,440 | 6,470 | 6,390 | 6,410 | -30 | -0.5% | 60,400 |
2023/04/24 | 6,440 | 6,460 | 6,410 | 6,440 | -10 | -0.2% | 49,200 |
2023/04/21 | 6,430 | 6,460 | 6,400 | 6,450 | +30 | +0.5% | 63,400 |
2023/04/20 | 6,380 | 6,440 | 6,370 | 6,420 | ±0 | ±0% | 46,400 |
2023/04/19 | 6,510 | 6,510 | 6,390 | 6,420 | -90 | -1.4% | 56,600 |
2023/04/18 | 6,410 | 6,520 | 6,410 | 6,510 | +120 | +1.9% | 73,000 |
2023/04/17 | 6,490 | 6,500 | 6,370 | 6,390 | -60 | -0.9% | 87,200 |
2023/04/14 | 6,430 | 6,490 | 6,410 | 6,450 | +50 | +0.8% | 106,800 |
2023/04/13 | 6,380 | 6,430 | 6,360 | 6,400 | -10 | -0.2% | 93,500 |
2023/04/12 | 6,370 | 6,440 | 6,360 | 6,410 | +60 | +0.9% | 109,400 |
2023/04/11 | 6,260 | 6,410 | 6,260 | 6,350 | +120 | +1.9% | 126,700 |
2023/04/10 | 6,220 | 6,330 | 6,210 | 6,230 | +30 | +0.5% | 104,100 |
2023/04/07 | 6,360 | 6,390 | 6,180 | 6,200 | -200 | -3.1% | 216,800 |
2023/04/06 | 6,460 | 6,480 | 6,290 | 6,400 | -240 | -3.6% | 286,600 |
2023/04/05 | 6,750 | 6,850 | 6,600 | 6,640 | -150 | -2.2% | 291,200 |
2023/04/04 | 6,800 | 6,860 | 6,760 | 6,790 | +50 | +0.7% | 168,200 |
2023/04/03 | 6,750 | 6,780 | 6,710 | 6,740 | +30 | +0.4% | 74,300 |
2023/03/31 | 6,690 | 6,740 | 6,650 | 6,710 | +60 | +0.9% | 71,700 |
2023/03/30 | 6,790 | 6,800 | 6,630 | 6,650 | -90 | -1.3% | 66,000 |
2023/03/29 | 6,710 | 6,770 | 6,620 | 6,740 | +60 | +0.9% | 107,500 |
2023/03/28 | 6,650 | 6,720 | 6,620 | 6,680 | +50 | +0.8% | 61,800 |
2023/03/27 | 6,650 | 6,750 | 6,630 | 6,630 | +10 | +0.2% | 55,800 |
2023/03/24 | 6,620 | 6,640 | 6,590 | 6,620 | +20 | +0.3% | 86,300 |
2023/03/23 | 6,590 | 6,630 | 6,580 | 6,600 | -60 | -0.9% | 51,800 |
2023/03/22 | 6,670 | 6,690 | 6,590 | 6,660 | +90 | +1.4% | 68,100 |
2023/03/20 | 6,600 | 6,640 | 6,550 | 6,570 | -50 | -0.8% | 82,800 |
2023/03/17 | 6,630 | 6,660 | 6,550 | 6,620 | +30 | +0.5% | 101,700 |
2023/03/16 | 6,550 | 6,670 | 6,540 | 6,590 | -10 | -0.2% | 111,600 |
2023/03/15 | 6,630 | 6,670 | 6,570 | 6,600 | ±0 | ±0% | 82,700 |
2023/03/14 | 6,630 | 6,640 | 6,560 | 6,600 | -110 | -1.6% | 83,700 |
2023/03/13 | 6,740 | 6,780 | 6,670 | 6,710 | -60 | -0.9% | 77,400 |
2023/03/10 | 6,840 | 6,880 | 6,750 | 6,770 | -130 | -1.9% | 113,400 |
2023/03/09 | 6,890 | 6,940 | 6,880 | 6,900 | +60 | +0.9% | 58,100 |
2023/03/08 | 6,770 | 6,850 | 6,760 | 6,840 | +50 | +0.7% | 77,000 |
2023/03/07 | 6,790 | 6,840 | 6,770 | 6,790 | -10 | -0.1% | 65,600 |
2023/03/06 | 6,810 | 6,850 | 6,750 | 6,800 | +60 | +0.9% | 90,100 |
2023/03/03 | 6,740 | 6,770 | 6,690 | 6,740 | +100 | +1.5% | 106,600 |
2023/03/02 | 6,770 | 6,780 | 6,610 | 6,640 | -100 | -1.5% | 87,200 |
2023/03/01 | 6,950 | 6,960 | 6,740 | 6,740 | -250 | -3.6% | 116,200 |
2023/02/28 | 7,030 | 7,070 | 6,970 | 6,990 | ±0 | ±0% | 88,900 |
2023/02/27 | 6,960 | 6,990 | 6,880 | 6,990 | -10 | -0.1% | 72,200 |
251~
300
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 | 315,600円 | +14.8% | -3.8% | 0.34% | 26.42倍 | 2.94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 | 265,100円 | +8.5% | +32.6% | 0.57% | 30.00倍 | 4.53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 | 548,000円 | +15.2% | +61.0% | 0.33% | 41.35倍 | 2.68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 | 247,300円 | +2.9% | +13.6% | 3.74% | 19.69倍 | 3.79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