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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 3,665 | 3,680 | 3,634 | 3,662 | +31 | +0.9% | 182,500 |
| 2025/06/30 | 3,618 | 3,655 | 3,613 | 3,631 | +45 | +1.3% | 218,700 |
| 2025/06/27 | 3,572 | 3,599 | 3,565 | 3,586 | +12 | +0.3% | 153,800 |
| 2025/06/26 | 3,502 | 3,579 | 3,502 | 3,574 | +53 | +1.5% | 213,900 |
| 2025/06/25 | 3,578 | 3,580 | 3,512 | 3,521 | -59 | -1.6% | 195,300 |
| 2025/06/24 | 3,579 | 3,599 | 3,575 | 3,580 | +12 | +0.3% | 130,700 |
| 2025/06/23 | 3,551 | 3,612 | 3,550 | 3,568 | +9 | +0.3% | 191,800 |
| 2025/06/20 | 3,537 | 3,563 | 3,505 | 3,559 | +28 | +0.8% | 254,800 |
| 2025/06/19 | 3,510 | 3,549 | 3,508 | 3,531 | +36 | +1% | 143,300 |
| 2025/06/18 | 3,500 | 3,520 | 3,482 | 3,495 | -5 | -0.1% | 183,000 |
| 2025/06/17 | 3,532 | 3,544 | 3,492 | 3,500 | -32 | -0.9% | 125,200 |
| 2025/06/16 | 3,520 | 3,553 | 3,501 | 3,532 | +19 | +0.5% | 169,500 |
| 2025/06/13 | 3,480 | 3,538 | 3,467 | 3,513 | +27 | +0.8% | 213,800 |
| 2025/06/12 | 3,468 | 3,492 | 3,460 | 3,486 | +8 | +0.2% | 160,700 |
| 2025/06/11 | 3,482 | 3,514 | 3,474 | 3,478 | -17 | -0.5% | 187,800 |
| 2025/06/10 | 3,482 | 3,511 | 3,464 | 3,495 | ±0 | ±0% | 201,600 |
| 2025/06/09 | 3,491 | 3,527 | 3,487 | 3,495 | -9 | -0.3% | 182,400 |
| 2025/06/06 | 3,510 | 3,534 | 3,491 | 3,504 | -9 | -0.3% | 215,100 |
| 2025/06/05 | 3,500 | 3,552 | 3,499 | 3,513 | +2 | +0.1% | 194,300 |
| 2025/06/04 | 3,605 | 3,605 | 3,508 | 3,511 | -91 | -2.5% | 241,400 |
| 2025/06/03 | 3,529 | 3,618 | 3,521 | 3,602 | +73 | +2.1% | 267,700 |
| 2025/06/02 | 3,550 | 3,596 | 3,510 | 3,529 | -6 | -0.2% | 271,000 |
| 2025/05/30 | 3,494 | 3,543 | 3,485 | 3,535 | +25 | +0.7% | 547,000 |
| 2025/05/29 | 3,480 | 3,517 | 3,480 | 3,510 | +7 | +0.2% | 281,400 |
| 2025/05/28 | 3,505 | 3,544 | 3,492 | 3,503 | -3 | -0.1% | 404,100 |
| 2025/05/27 | 3,511 | 3,539 | 3,503 | 3,506 | -42 | -1.2% | 398,700 |
| 2025/05/26 | 3,462 | 3,548 | 3,454 | 3,548 | +51 | +1.5% | 558,800 |
| 2025/05/23 | 3,448 | 3,523 | 3,446 | 3,497 | +33 | +1% | 392,000 |
| 2025/05/22 | 3,320 | 3,469 | 3,314 | 3,464 | +94 | +2.8% | 638,300 |
| 2025/05/21 | 3,354 | 3,372 | 3,304 | 3,370 | +62 | +1.9% | 523,600 |
| 2025/05/20 | 3,465 | 3,485 | 3,292 | 3,308 | -227 | -6.4% | 924,700 |
| 2025/05/19 | 3,573 | 3,646 | 3,522 | 3,535 | -34 | -1% | 1,488,000 |
| 2025/05/16 | 3,592 | 3,625 | 3,556 | 3,569 | -13 | -0.4% | 1,590,700 |
| 2025/05/15 | 3,553 | 3,619 | 3,537 | 3,582 | +63 | +1.8% | 659,900 |
| 2025/05/14 | 3,605 | 3,615 | 3,516 | 3,519 | -86 | -2.4% | 482,500 |
| 2025/05/13 | 3,597 | 3,633 | 3,562 | 3,605 | +27 | +0.8% | 536,400 |
| 2025/05/12 | 3,649 | 3,654 | 3,563 | 3,578 | -71 | -1.9% | 1,092,100 |
| 2025/05/09 | 3,620 | 3,664 | 3,580 | 3,649 | +61 | +1.7% | 645,100 |
| 2025/05/08 | 3,520 | 3,624 | 3,520 | 3,588 | +138 | +4% | 1,225,700 |
| 2025/05/07 | 3,410 | 3,478 | 3,405 | 3,450 | +22 | +0.6% | 909,800 |
| 2025/05/02 | 3,407 | 3,438 | 3,388 | 3,428 | +13 | +0.4% | 639,800 |
| 2025/05/01 | 3,396 | 3,429 | 3,379 | 3,415 | +5 | +0.1% | 764,200 |
| 2025/04/30 | 3,307 | 3,434 | 3,300 | 3,410 | +119 | +3.6% | 752,500 |
| 2025/04/28 | 3,276 | 3,312 | 3,223 | 3,291 | +23 | +0.7% | 871,400 |
| 2025/04/25 | 3,270 | 3,331 | 3,265 | 3,268 | -1 | ±0% | 473,300 |
| 2025/04/24 | 3,369 | 3,397 | 3,258 | 3,269 | -99 | -2.9% | 439,100 |
| 2025/04/23 | 3,324 | 3,383 | 3,306 | 3,368 | +39 | +1.2% | 271,900 |
| 2025/04/22 | 3,288 | 3,342 | 3,281 | 3,329 | +50 | +1.5% | 254,500 |
| 2025/04/21 | 3,263 | 3,299 | 3,241 | 3,279 | +30 | +0.9% | 307,200 |
| 2025/04/18 | 3,200 | 3,262 | 3,188 | 3,249 | +57 | +1.8% | 283,600 |
1～
50
件表示中 / 2104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 | 371,000円 | +11.0% | +27.4% | 0.38% | 20.74倍 | 2.50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 | 45,800円 | +4.2% | +7.2% | 3.71% | 11.48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 |
| ヤオコー | 947,500円 | +4.8% | +1.3% | 1.32% | 18.82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 |
| トリドールＨＤ | 424,100円 | +5.1% | +126.9% | 0.26% | 67.61倍 | 4.32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 |
| 高島屋 | 109,600円 | -1.1% | -12.2% | 2.37% | 8.31倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
