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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 3,480 | 3,484 | 3,416 | 3,450 | -50 | -1.4% | 465,500 |
| 2023/12/27 | 3,549 | 3,594 | 3,490 | 3,500 | -48 | -1.4% | 526,800 |
| 2023/12/26 | 3,524 | 3,555 | 3,483 | 3,548 | +38 | +1.1% | 361,900 |
| 2023/12/25 | 3,527 | 3,530 | 3,447 | 3,510 | +43 | +1.2% | 231,000 |
| 2023/12/22 | 3,336 | 3,488 | 3,324 | 3,467 | +148 | +4.5% | 712,400 |
| 2023/12/21 | 3,311 | 3,330 | 3,302 | 3,319 | -12 | -0.4% | 282,100 |
| 2023/12/20 | 3,336 | 3,365 | 3,318 | 3,331 | +26 | +0.8% | 398,700 |
| 2023/12/19 | 3,295 | 3,317 | 3,264 | 3,305 | ±0 | ±0% | 400,700 |
| 2023/12/18 | 3,350 | 3,356 | 3,269 | 3,305 | -56 | -1.7% | 334,200 |
| 2023/12/15 | 3,405 | 3,443 | 3,346 | 3,361 | -96 | -2.8% | 380,500 |
| 2023/12/14 | 3,528 | 3,531 | 3,436 | 3,457 | -57 | -1.6% | 257,800 |
| 2023/12/13 | 3,601 | 3,614 | 3,502 | 3,514 | -66 | -1.8% | 281,700 |
| 2023/12/12 | 3,600 | 3,627 | 3,572 | 3,580 | +38 | +1.1% | 428,500 |
| 2023/12/11 | 3,469 | 3,542 | 3,462 | 3,542 | +33 | +0.9% | 344,200 |
| 2023/12/08 | 3,525 | 3,557 | 3,478 | 3,509 | +9 | +0.3% | 518,200 |
| 2023/12/07 | 3,515 | 3,549 | 3,491 | 3,500 | -16 | -0.5% | 318,300 |
| 2023/12/06 | 3,491 | 3,516 | 3,455 | 3,516 | +42 | +1.2% | 270,300 |
| 2023/12/05 | 3,480 | 3,503 | 3,422 | 3,474 | +27 | +0.8% | 475,100 |
| 2023/12/04 | 3,434 | 3,461 | 3,420 | 3,447 | +4 | +0.1% | 289,100 |
| 2023/12/01 | 3,452 | 3,486 | 3,443 | 3,443 | +21 | +0.6% | 327,100 |
| 2023/11/30 | 3,411 | 3,439 | 3,391 | 3,422 | -23 | -0.7% | 314,300 |
| 2023/11/29 | 3,456 | 3,469 | 3,401 | 3,445 | -2 | -0.1% | 335,100 |
| 2023/11/28 | 3,440 | 3,452 | 3,411 | 3,447 | +17 | +0.5% | 408,700 |
| 2023/11/27 | 3,330 | 3,438 | 3,310 | 3,430 | +90 | +2.7% | 436,100 |
| 2023/11/24 | 3,330 | 3,357 | 3,306 | 3,340 | +23 | +0.7% | 234,500 |
| 2023/11/22 | 3,331 | 3,367 | 3,305 | 3,317 | -14 | -0.4% | 250,400 |
| 2023/11/21 | 3,385 | 3,440 | 3,329 | 3,331 | -29 | -0.9% | 490,000 |
| 2023/11/20 | 3,343 | 3,424 | 3,310 | 3,360 | +12 | +0.4% | 622,400 |
| 2023/11/17 | 3,318 | 3,385 | 3,221 | 3,348 | -6,617 | -66.4% | 647,700 |
| 2023/11/16 | 9,904 | 9,997 | 9,741 | 9,965 | -55 | -0.5% | 225,600 |
| 2023/11/15 | 9,555 | 10,625 | 9,531 | 10,020 | +430 | +4.5% | 425,100 |
| 2023/11/14 | 9,584 | 9,718 | 9,485 | 9,590 | +88 | +0.9% | 129,400 |
| 2023/11/13 | 9,500 | 9,592 | 9,444 | 9,502 | +18 | +0.2% | 97,300 |
| 2023/11/10 | 9,397 | 9,486 | 9,352 | 9,484 | +40 | +0.4% | 96,500 |
| 2023/11/09 | 9,520 | 9,520 | 9,218 | 9,444 | -61 | -0.6% | 128,100 |
| 2023/11/08 | 9,354 | 9,568 | 9,354 | 9,505 | +40 | +0.4% | 106,400 |
| 2023/11/07 | 9,700 | 9,712 | 9,450 | 9,465 | -255 | -2.6% | 131,800 |
| 2023/11/06 | 9,862 | 9,905 | 9,696 | 9,720 | -25 | -0.3% | 161,900 |
| 2023/11/02 | 9,622 | 9,786 | 9,622 | 9,745 | +78 | +0.8% | 96,900 |
| 2023/11/01 | 9,885 | 9,920 | 9,640 | 9,667 | -174 | -1.8% | 149,600 |
| 2023/10/31 | 9,527 | 9,848 | 9,499 | 9,841 | +355 | +3.7% | 187,900 |
| 2023/10/30 | 9,565 | 9,593 | 9,473 | 9,486 | -135 | -1.4% | 109,900 |
| 2023/10/27 | 9,400 | 9,621 | 9,386 | 9,621 | +136 | +1.4% | 85,500 |
| 2023/10/26 | 9,552 | 9,623 | 9,419 | 9,485 | +5 | +0.1% | 129,900 |
| 2023/10/25 | 9,423 | 9,534 | 9,343 | 9,480 | +87 | +0.9% | 120,500 |
| 2023/10/24 | 9,334 | 9,430 | 9,250 | 9,393 | +60 | +0.6% | 139,400 |
| 2023/10/23 | 9,217 | 9,417 | 9,217 | 9,333 | +68 | +0.7% | 164,700 |
| 2023/10/20 | 9,308 | 9,434 | 9,265 | 9,265 | -95 | -1% | 105,500 |
| 2023/10/19 | 9,079 | 9,421 | 9,079 | 9,360 | +204 | +2.2% | 167,900 |
| 2023/10/18 | 9,125 | 9,179 | 8,939 | 9,156 | +31 | +0.3% | 114,300 |
401～
450
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 | 410,000円 | +11.7% | -17.5% | 0.39% | 26.28倍 | 2.79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 | 555,000円 | +7.5% | +7.5% | 1.32% | 25.02倍 | 3.35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 | 46,400円 | +4.2% | +7.2% | 3.66% | 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 |
| 高島屋 | 128,600円 | -1.1% | -12.2% | 2.02% | 9.70倍 | 0.82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 | 952,700円 | +4.8% | +1.3% | 1.31% | 18.92倍 | 2.14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
