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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 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 |
| 2023/10/17 | 9,031 | 9,194 | 9,031 | 9,125 | +78 | +0.9% | 131,900 |
| 2023/10/16 | 9,062 | 9,195 | 8,991 | 9,047 | +16 | +0.2% | 201,000 |
| 2023/10/13 | 9,281 | 9,286 | 9,006 | 9,031 | -325 | -3.5% | 242,700 |
| 2023/10/12 | 9,549 | 9,600 | 9,340 | 9,356 | -193 | -2% | 228,000 |
| 2023/10/11 | 9,645 | 9,676 | 9,431 | 9,549 | -174 | -1.8% | 302,800 |
| 2023/10/10 | 9,651 | 9,857 | 9,581 | 9,723 | -57 | -0.6% | 310,000 |
| 2023/10/06 | 9,580 | 9,855 | 9,564 | 9,780 | +208 | +2.2% | 469,700 |
| 2023/10/05 | 9,310 | 9,682 | 9,301 | 9,572 | +502 | +5.5% | 737,600 |
| 2023/10/04 | 9,154 | 9,408 | 8,998 | 9,070 | +515 | +6% | 1,320,400 |
| 2023/10/03 | 8,519 | 8,724 | 8,487 | 8,555 | +56 | +0.7% | 171,800 |
101～
150
件表示中 / 1828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 | 312,500円 | +14.8% | -3.8% | 0.35% | 26.15倍 | 2.91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 | 260,300円 | +8.5% | +32.6% | 0.58% | 29.46倍 | 4.44倍 |
|
- |
| サイゼリヤ | 551,000円 | +15.2% | +61.0% | 0.33% | 41.57倍 | 2.69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 | 245,800円 | +2.9% | +13.6% | 3.76% | 19.57倍 | 3.76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 |
| ビックカメラ | 149,200円 | +10.8% | +29.2% | 1.41% | 29.03倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
