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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 3,058 | 3,134 | 3,047 | 3,117 | +70 | +2.3% | 295,600 |
| 2024/06/13 | 3,115 | 3,115 | 3,038 | 3,047 | -68 | -2.2% | 125,200 |
| 2024/06/12 | 3,132 | 3,142 | 3,082 | 3,115 | +3 | +0.1% | 131,800 |
| 2024/06/11 | 3,191 | 3,192 | 3,105 | 3,112 | -79 | -2.5% | 124,400 |
| 2024/06/10 | 3,174 | 3,192 | 3,145 | 3,191 | +50 | +1.6% | 119,900 |
| 2024/06/07 | 3,107 | 3,145 | 3,100 | 3,141 | +10 | +0.3% | 234,400 |
| 2024/06/06 | 3,200 | 3,207 | 3,093 | 3,131 | -57 | -1.8% | 253,100 |
| 2024/06/05 | 3,180 | 3,199 | 3,165 | 3,188 | -1 | ±0% | 117,000 |
| 2024/06/04 | 3,151 | 3,189 | 3,126 | 3,189 | +8 | +0.3% | 129,200 |
| 2024/06/03 | 3,180 | 3,197 | 3,157 | 3,181 | +1 | ±0% | 265,100 |
| 2024/05/31 | 3,109 | 3,180 | 3,102 | 3,180 | +77 | +2.5% | 254,000 |
| 2024/05/30 | 3,064 | 3,138 | 3,064 | 3,103 | +43 | +1.4% | 318,100 |
| 2024/05/29 | 3,062 | 3,098 | 3,044 | 3,060 | -38 | -1.2% | 217,100 |
| 2024/05/28 | 3,132 | 3,145 | 3,078 | 3,098 | -32 | -1% | 161,100 |
| 2024/05/27 | 3,118 | 3,130 | 3,082 | 3,130 | +12 | +0.4% | 155,200 |
| 2024/05/24 | 3,124 | 3,151 | 3,105 | 3,118 | -13 | -0.4% | 201,700 |
| 2024/05/23 | 3,120 | 3,161 | 3,113 | 3,131 | -18 | -0.6% | 344,100 |
| 2024/05/22 | 3,165 | 3,210 | 3,122 | 3,149 | +50 | +1.6% | 675,700 |
| 2024/05/21 | 3,216 | 3,225 | 3,091 | 3,099 | -47 | -1.5% | 483,200 |
| 2024/05/20 | 3,187 | 3,202 | 3,126 | 3,146 | +29 | +0.9% | 704,700 |
| 2024/05/17 | 3,028 | 3,162 | 3,015 | 3,117 | +118 | +3.9% | 1,854,900 |
| 2024/05/16 | 2,967 | 3,011 | 2,948.5 | 2,999 | +36 | +1.2% | 1,480,300 |
| 2024/05/15 | 2,965 | 2,988.5 | 2,948 | 2,963 | +26 | +0.9% | 472,200 |
| 2024/05/14 | 2,921 | 2,958.5 | 2,919 | 2,937 | -4.5 | -0.2% | 445,000 |
| 2024/05/13 | 2,915.5 | 2,945 | 2,905 | 2,941.5 | +36.5 | +1.3% | 457,900 |
| 2024/05/10 | 2,939 | 2,939 | 2,895 | 2,905 | -15.5 | -0.5% | 520,600 |
| 2024/05/09 | 2,905 | 2,938 | 2,873 | 2,920.5 | +39 | +1.4% | 646,900 |
| 2024/05/08 | 2,945 | 2,985 | 2,877.5 | 2,881.5 | -38.5 | -1.3% | 673,800 |
| 2024/05/07 | 2,895.5 | 2,931 | 2,879.5 | 2,920 | +30.5 | +1.1% | 931,000 |
| 2024/05/02 | 2,877 | 2,915 | 2,852 | 2,889.5 | +34.5 | +1.2% | 600,900 |
| 2024/05/01 | 2,950 | 2,950 | 2,844 | 2,855 | -97 | -3.3% | 770,700 |
| 2024/04/30 | 2,911 | 2,966 | 2,896 | 2,952 | +42 | +1.4% | 570,600 |
| 2024/04/26 | 2,869.5 | 2,912.5 | 2,840 | 2,910 | +47.5 | +1.7% | 478,100 |
| 2024/04/25 | 2,896 | 2,900 | 2,842.5 | 2,862.5 | -24.5 | -0.8% | 448,800 |
| 2024/04/24 | 2,868 | 2,897 | 2,840.5 | 2,887 | +5.5 | +0.2% | 379,100 |
| 2024/04/23 | 2,850 | 2,883 | 2,818 | 2,881.5 | +60 | +2.1% | 463,400 |
| 2024/04/22 | 2,768.5 | 2,833 | 2,750 | 2,821.5 | +78 | +2.8% | 301,400 |
| 2024/04/19 | 2,807.5 | 2,825.5 | 2,739.5 | 2,743.5 | -96.5 | -3.4% | 344,100 |
| 2024/04/18 | 2,770.5 | 2,862 | 2,762 | 2,840 | +97.5 | +3.6% | 484,800 |
| 2024/04/17 | 2,720 | 2,744 | 2,694 | 2,742.5 | +28.5 | +1.1% | 380,800 |
| 2024/04/16 | 2,762.5 | 2,762.5 | 2,698.5 | 2,714 | -78.5 | -2.8% | 408,500 |
| 2024/04/15 | 2,801 | 2,805 | 2,755.5 | 2,792.5 | -38 | -1.3% | 369,000 |
| 2024/04/12 | 2,853 | 2,869 | 2,824 | 2,830.5 | -19.5 | -0.7% | 409,700 |
| 2024/04/11 | 2,801 | 2,872 | 2,795 | 2,850 | +21 | +0.7% | 323,500 |
| 2024/04/10 | 2,859 | 2,870.5 | 2,818.5 | 2,829 | -34.5 | -1.2% | 387,000 |
| 2024/04/09 | 2,906 | 2,939.5 | 2,857 | 2,863.5 | -65.5 | -2.2% | 485,700 |
| 2024/04/08 | 2,996.5 | 3,002 | 2,893 | 2,929 | -48 | -1.6% | 541,900 |
| 2024/04/05 | 3,151 | 3,195 | 2,962.5 | 2,977 | -104 | -3.4% | 1,185,000 |
| 2024/04/04 | 3,075 | 3,115 | 3,033 | 3,081 | +14 | +0.5% | 658,000 |
| 2024/04/03 | 3,075 | 3,110 | 3,042 | 3,067 | +8 | +0.3% | 441,900 |
1～
50
件表示中 / 1849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 | 311,700円 | +14.8% | -3.8% | 0.35% | 26.09倍 | 2.90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 |
| ビックカメラ | 159,900円 | +10.8% | +29.2% | 1.31% | 31.10倍 | 1.89倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| ワークマン | 366,500円 | +4.5% | +2.1% | 1.86% | 18.32倍 | 2.38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 | 528,000円 | +15.2% | +61.0% | 0.34% | 39.84倍 | 2.57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 | 235,000円 | +2.9% | +13.6% | 3.94% | 18.72倍 | 3.60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
