ブルーゾーン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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 1,707.6 | 1,728.8 | 1,701.6 | 1,720 | +24.4 | +1.4% | 247,500 |
| 2026/01/05 | 1,704.6 | 1,709 | 1,691 | 1,695.6 | -5.8 | -0.3% | 208,500 |
| 2025/12/30 | 1,719.8 | 1,719.8 | 1,701.4 | 1,701.4 | -13.6 | -0.8% | 120,500 |
| 2025/12/29 | 1,720 | 1,720 | 1,699.2 | 1,715 | +14.2 | +0.8% | 212,000 |
| 2025/12/26 | 1,703 | 1,711 | 1,692.2 | 1,700.8 | -2.2 | -0.1% | 108,500 |
| 2025/12/25 | 1,705.6 | 1,715 | 1,700.4 | 1,703 | -6.2 | -0.4% | 100,000 |
| 2025/12/24 | 1,700 | 1,720 | 1,696 | 1,709.2 | +2.4 | +0.1% | 203,000 |
| 2025/12/23 | 1,692.4 | 1,711 | 1,692 | 1,706.8 | +14.4 | +0.9% | 154,500 |
| 2025/12/22 | 1,723 | 1,723.4 | 1,692.4 | 1,692.4 | -22.2 | -1.3% | 232,000 |
| 2025/12/19 | 1,680.4 | 1,718 | 1,680 | 1,714.6 | +34.2 | +2% | 512,500 |
| 2025/12/18 | 1,672.8 | 1,690 | 1,668.2 | 1,680.4 | +20 | +1.2% | 296,500 |
| 2025/12/17 | 1,650.4 | 1,660.4 | 1,640.2 | 1,660.4 | +9.6 | +0.6% | 156,500 |
| 2025/12/16 | 1,680 | 1,690 | 1,648 | 1,650.8 | -43.8 | -2.6% | 212,000 |
| 2025/12/15 | 1,650 | 1,703.2 | 1,650 | 1,694.6 | +60.6 | +3.7% | 276,000 |
| 2025/12/12 | 1,640.8 | 1,643 | 1,623 | 1,634 | +13.8 | +0.9% | 223,500 |
| 2025/12/11 | 1,610 | 1,635.6 | 1,596 | 1,620.2 | +10.2 | +0.6% | 335,500 |
| 2025/12/10 | 1,624.6 | 1,624.8 | 1,605.4 | 1,610 | -14.6 | -0.9% | 203,000 |
| 2025/12/09 | 1,623.2 | 1,631.2 | 1,614.8 | 1,624.6 | +3.8 | +0.2% | 238,500 |
| 2025/12/08 | 1,634 | 1,636.6 | 1,618 | 1,620.8 | -13.2 | -0.8% | 202,000 |
| 2025/12/05 | 1,662 | 1,667.6 | 1,630.2 | 1,634 | -23 | -1.4% | 406,500 |
| 2025/12/04 | 1,660 | 1,667.8 | 1,652 | 1,657 | +9 | +0.5% | 186,000 |
| 2025/12/03 | 1,680.4 | 1,694.4 | 1,636 | 1,648 | -47.2 | -2.8% | 443,000 |
| 2025/12/02 | 1,712.2 | 1,712.2 | 1,687.8 | 1,695.2 | -17 | -1% | 266,000 |
| 2025/12/01 | 1,700.4 | 1,723.8 | 1,699 | 1,712.2 | -5.8 | -0.3% | 240,000 |
| 2025/11/28 | 1,718.8 | 1,731.2 | 1,709 | 1,718 | -7 | -0.4% | 215,000 |
| 2025/11/27 | 1,726.2 | 1,738.8 | 1,710.2 | 1,725 | -14.2 | -0.8% | 169,500 |
| 2025/11/26 | 1,726.6 | 1,748 | 1,724.8 | 1,739.2 | +3.4 | +0.2% | 235,500 |
| 2025/11/25 | 1,753 | 1,755 | 1,733 | 1,735.8 | ±0 | ±0% | 238,000 |
| 2025/11/21 | 1,725.8 | 1,766.8 | 1,725.6 | 1,735.8 | +30.8 | +1.8% | 668,500 |
| 2025/11/20 | 1,715.8 | 1,727.4 | 1,704.4 | 1,705 | -4.4 | -0.3% | 225,500 |
| 2025/11/19 | 1,697.4 | 1,719.2 | 1,683.4 | 1,709.4 | +12 | +0.7% | 258,000 |
| 2025/11/18 | 1,689.6 | 1,719.4 | 1,686 | 1,697.4 | -11.8 | -0.7% | 226,000 |
| 2025/11/17 | 1,722.8 | 1,729.2 | 1,689.6 | 1,709.2 | -24.8 | -1.4% | 215,000 |
| 2025/11/14 | 1,750 | 1,765.4 | 1,725 | 1,734 | -21.2 | -1.2% | 194,500 |
| 2025/11/13 | 1,771.8 | 1,778 | 1,745 | 1,755.2 | +20 | +1.2% | 306,000 |
| 2025/11/12 | 1,699.6 | 1,758.8 | 1,682.6 | 1,735.2 | +62.8 | +3.8% | 580,000 |
| 2025/11/11 | 1,662 | 1,683.4 | 1,647.4 | 1,672.4 | +43 | +2.6% | 558,000 |
| 2025/11/10 | 1,633.2 | 1,645 | 1,605.4 | 1,629.4 | +11 | +0.7% | 408,000 |
| 2025/11/07 | 1,615 | 1,618.4 | 1,594.2 | 1,618.4 | +29.8 | +1.9% | 197,000 |
| 2025/11/06 | 1,622.6 | 1,644 | 1,581.2 | 1,588.6 | +26 | +1.7% | 483,000 |
| 2025/11/05 | 1,563.4 | 1,576 | 1,554.2 | 1,562.6 | -0.8 | -0.1% | 249,500 |
| 2025/11/04 | 1,560 | 1,564.4 | 1,537.2 | 1,563.4 | -6.6 | -0.4% | 301,000 |
| 2025/10/31 | 1,560 | 1,584 | 1,560 | 1,570 | -8 | -0.5% | 236,000 |
| 2025/10/30 | 1,570.8 | 1,579.8 | 1,554.2 | 1,578 | +6 | +0.4% | 414,000 |
| 2025/10/29 | 1,603 | 1,607.4 | 1,572 | 1,572 | -51 | -3.1% | 357,500 |
| 2025/10/28 | 1,660 | 1,665.8 | 1,606.6 | 1,623 | -37 | -2.2% | 536,500 |
| 2025/10/27 | 1,667.2 | 1,674 | 1,660 | 1,660 | +1.2 | +0.1% | 152,500 |
| 2025/10/24 | 1,680.6 | 1,684.8 | 1,658.8 | 1,658.8 | -24.8 | -1.5% | 237,500 |
| 2025/10/23 | 1,692 | 1,700 | 1,673.6 | 1,683.6 | -8.4 | -0.5% | 188,500 |
| 2025/10/22 | 1,692 | 1,706 | 1,692 | 1,692 | ±0 | ±0% | 209,000 |
101～
150
件表示中 / 164件
類似銘柄と比較する
現在ご覧いただいている「ブルーゾーン」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 |
|---|---|---|---|---|---|---|---|---|
| ブルーゾーン | 174,150円 | +11.1% | +1.7% | 1.84% | 14.83倍 | 1.78倍 |
|
旧ヤオコー。単独株式移転、２５年１０月に持株会社としてプライム上場。首都圏中心にＳＭ展開 |
| コスモス薬品 | 580,200円 | +4.5% | +0.1% | 1.29% | 14.83倍 | 1.71倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| サンドラッグ | 377,100円 | +4.0% | +4.1% | 3.50% | 13.72倍 | 1.54倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ケーズＨＤ | 208,050円 | +3.3% | +9.6% | 2.31% | 16.07倍 | 1.29倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| クスリのアオキ | 364,700円 | +11.7% | -17.5% | 1.54% | 22.34倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
