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 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 4,750 | 4,754 | 4,559 | 4,561 | -210 | -4.4% | 406,100 |
| 2026/01/15 | 4,800 | 4,815 | 4,742 | 4,771 | +51 | +1.1% | 672,200 |
| 2026/01/14 | 4,440 | 4,720 | 4,432 | 4,720 | +254 | +5.7% | 599,200 |
| 2026/01/13 | 4,574 | 4,581 | 4,424 | 4,466 | -14 | -0.3% | 480,600 |
| 2026/01/09 | 4,534 | 4,560 | 4,365 | 4,480 | -80 | -1.8% | 470,600 |
| 2026/01/08 | 4,415 | 4,560 | 4,380 | 4,560 | +174 | +4% | 492,100 |
| 2026/01/07 | 4,226 | 4,386 | 4,223 | 4,386 | +55 | +1.3% | 718,700 |
| 2026/01/06 | 4,276 | 4,448 | 4,205 | 4,331 | -199 | -4.4% | 1,016,700 |
| 2026/01/05 | 4,630 | 4,656 | 4,483 | 4,530 | -148 | -3.2% | 555,300 |
| 2025/12/30 | 4,790 | 4,792 | 4,592 | 4,678 | -89 | -1.9% | 799,500 |
| 2025/12/29 | 4,500 | 4,804 | 4,456 | 4,767 | +405 | +9.3% | 2,232,700 |
| 2025/12/26 | 4,362 | 4,362 | 4,362 | 4,362 | +700 | +19.1% | 141,500 |
| 2025/12/25 | 3,679 | 3,685 | 3,645 | 3,662 | +6 | +0.2% | 239,400 |
| 2025/12/24 | 3,675 | 3,675 | 3,630 | 3,656 | +2 | +0.1% | 227,000 |
| 2025/12/23 | 3,648 | 3,677 | 3,644 | 3,654 | -12 | -0.3% | 185,500 |
| 2025/12/22 | 3,698 | 3,700 | 3,626 | 3,666 | -33 | -0.9% | 243,600 |
| 2025/12/19 | 3,690 | 3,712 | 3,648 | 3,699 | -27 | -0.7% | 442,400 |
| 2025/12/18 | 3,654 | 3,744 | 3,636 | 3,726 | +74 | +2% | 217,200 |
| 2025/12/17 | 3,709 | 3,709 | 3,631 | 3,652 | -46 | -1.2% | 212,900 |
| 2025/12/16 | 3,724 | 3,758 | 3,697 | 3,698 | -92 | -2.4% | 274,400 |
| 2025/12/15 | 3,749 | 3,810 | 3,739 | 3,790 | +67 | +1.8% | 176,100 |
| 2025/12/12 | 3,725 | 3,751 | 3,715 | 3,723 | +22 | +0.6% | 192,500 |
| 2025/12/11 | 3,741 | 3,754 | 3,675 | 3,701 | -39 | -1% | 132,100 |
| 2025/12/10 | 3,770 | 3,782 | 3,703 | 3,740 | -24 | -0.6% | 224,700 |
| 2025/12/09 | 3,820 | 3,829 | 3,755 | 3,764 | -49 | -1.3% | 322,200 |
| 2025/12/08 | 3,922 | 3,937 | 3,775 | 3,813 | -114 | -2.9% | 401,700 |
| 2025/12/05 | 3,969 | 3,977 | 3,926 | 3,927 | -56 | -1.4% | 155,900 |
| 2025/12/04 | 3,944 | 3,983 | 3,939 | 3,983 | +67 | +1.7% | 148,000 |
| 2025/12/03 | 3,919 | 3,939 | 3,888 | 3,916 | -19 | -0.5% | 221,700 |
| 2025/12/02 | 3,953 | 3,970 | 3,915 | 3,935 | -13 | -0.3% | 156,100 |
| 2025/12/01 | 3,907 | 3,979 | 3,906 | 3,948 | +40 | +1% | 190,900 |
| 2025/11/28 | 3,943 | 3,973 | 3,906 | 3,908 | -35 | -0.9% | 207,300 |
| 2025/11/27 | 3,907 | 3,961 | 3,903 | 3,943 | +36 | +0.9% | 198,600 |
| 2025/11/26 | 3,931 | 3,964 | 3,877 | 3,907 | +15 | +0.4% | 258,100 |
| 2025/11/25 | 4,007 | 4,015 | 3,890 | 3,892 | -127 | -3.2% | 192,200 |
| 2025/11/21 | 3,967 | 4,041 | 3,937 | 4,019 | +103 | +2.6% | 243,100 |
| 2025/11/20 | 3,931 | 3,960 | 3,890 | 3,916 | -15 | -0.4% | 183,800 |
| 2025/11/19 | 3,888 | 3,937 | 3,872 | 3,931 | +65 | +1.7% | 168,100 |
| 2025/11/18 | 3,877 | 3,933 | 3,838 | 3,866 | -27 | -0.7% | 173,600 |
| 2025/11/17 | 3,914 | 3,928 | 3,861 | 3,893 | -50 | -1.3% | 153,400 |
| 2025/11/14 | 3,977 | 3,998 | 3,895 | 3,943 | -61 | -1.5% | 188,600 |
| 2025/11/13 | 3,939 | 4,004 | 3,939 | 4,004 | +65 | +1.7% | 102,900 |
| 2025/11/12 | 3,930 | 3,973 | 3,917 | 3,939 | -1 | ±0% | 139,200 |
| 2025/11/11 | 3,923 | 3,960 | 3,903 | 3,940 | +23 | +0.6% | 205,800 |
| 2025/11/10 | 3,928 | 3,955 | 3,911 | 3,917 | +14 | +0.4% | 220,300 |
| 2025/11/07 | 3,845 | 3,928 | 3,845 | 3,903 | +72 | +1.9% | 291,300 |
| 2025/11/06 | 3,870 | 3,904 | 3,797 | 3,831 | -39 | -1% | 275,500 |
| 2025/11/05 | 3,902 | 3,935 | 3,864 | 3,870 | -29 | -0.7% | 240,600 |
| 2025/11/04 | 3,857 | 3,913 | 3,819 | 3,899 | -7 | -0.2% | 283,600 |
| 2025/10/31 | 3,842 | 3,915 | 3,842 | 3,906 | +71 | +1.9% | 264,300 |
1～
50
件表示中 / 2236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 | 456,100円 | +11.7% | -17.5% | 1.23% | 27.94倍 | 3.25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 |
| ヤマダＨＤ | 53,650円 | +4.2% | +7.2% | 3.17% | 12.99倍 | 0.56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 |
| サンドラッグ | 411,600円 | +6.0% | +4.9% | 3.18% | 15.19倍 | 1.74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 |
| ノジマ | 124,100円 | +9.0% | +17.2% | 1.26% | 8.97倍 | 1.60倍 |
|
神奈川地盤の家電量販。２３年コネクシオ買収でドコモショップ運営首位に。２５年ＶＡＩＯ買収 |
| トリドールＨＤ | 426,900円 | +5.1% | +126.9% | 0.26% | 68.21倍 | 4.13倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
市場注目の銘柄
チャート関連のコラム
