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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,982 | 4,001 | 3,956 | 3,990 | +20 | +0.5% | 222,700 |
| 2025/09/17 | 3,963 | 4,017 | 3,955 | 3,970 | +24 | +0.6% | 268,800 |
| 2025/09/16 | 3,976 | 4,000 | 3,930 | 3,946 | -29 | -0.7% | 243,500 |
| 2025/09/12 | 3,992 | 4,032 | 3,975 | 3,975 | -24 | -0.6% | 261,300 |
| 2025/09/11 | 3,981 | 4,041 | 3,975 | 3,999 | -3 | -0.1% | 198,600 |
| 2025/09/10 | 4,019 | 4,043 | 3,993 | 4,002 | -12 | -0.3% | 177,400 |
| 2025/09/09 | 4,005 | 4,030 | 3,970 | 4,014 | +18 | +0.5% | 207,300 |
| 2025/09/08 | 3,971 | 4,038 | 3,954 | 3,996 | +37 | +0.9% | 309,900 |
| 2025/09/05 | 3,910 | 3,965 | 3,903 | 3,959 | +79 | +2% | 394,700 |
| 2025/09/04 | 3,900 | 3,920 | 3,864 | 3,880 | -20 | -0.5% | 205,700 |
| 2025/09/03 | 3,928 | 3,969 | 3,880 | 3,900 | -28 | -0.7% | 338,800 |
| 2025/09/02 | 3,942 | 3,965 | 3,900 | 3,928 | -22 | -0.6% | 227,800 |
| 2025/09/01 | 3,914 | 3,997 | 3,914 | 3,950 | +37 | +0.9% | 247,400 |
| 2025/08/29 | 3,939 | 3,958 | 3,841 | 3,913 | -55 | -1.4% | 375,000 |
| 2025/08/28 | 3,958 | 3,993 | 3,929 | 3,968 | ±0 | ±0% | 256,300 |
| 2025/08/27 | 3,989 | 4,008 | 3,949 | 3,968 | -21 | -0.5% | 224,500 |
| 2025/08/26 | 3,981 | 4,024 | 3,980 | 3,989 | +3 | +0.1% | 262,400 |
| 2025/08/25 | 4,034 | 4,046 | 3,984 | 3,986 | -67 | -1.7% | 236,900 |
| 2025/08/22 | 4,110 | 4,136 | 4,036 | 4,053 | -63 | -1.5% | 240,600 |
| 2025/08/21 | 4,087 | 4,124 | 4,074 | 4,116 | +50 | +1.2% | 215,600 |
| 2025/08/20 | 4,103 | 4,137 | 4,055 | 4,066 | -3 | -0.1% | 254,900 |
| 2025/08/19 | 4,098 | 4,106 | 4,037 | 4,069 | +9 | +0.2% | 172,700 |
| 2025/08/18 | 4,084 | 4,098 | 4,057 | 4,060 | -24 | -0.6% | 131,200 |
| 2025/08/15 | 4,082 | 4,092 | 4,043 | 4,084 | +2 | ±0% | 138,600 |
| 2025/08/14 | 4,170 | 4,172 | 4,077 | 4,082 | -122 | -2.9% | 158,700 |
| 2025/08/13 | 4,192 | 4,204 | 4,140 | 4,204 | +12 | +0.3% | 218,600 |
| 2025/08/12 | 4,235 | 4,235 | 4,154 | 4,192 | -47 | -1.1% | 235,400 |
| 2025/08/08 | 4,195 | 4,267 | 4,186 | 4,239 | +44 | +1% | 204,900 |
| 2025/08/07 | 4,170 | 4,235 | 4,167 | 4,195 | +28 | +0.7% | 225,800 |
| 2025/08/06 | 4,066 | 4,167 | 4,066 | 4,167 | +101 | +2.5% | 267,400 |
| 2025/08/05 | 4,100 | 4,149 | 4,066 | 4,066 | -54 | -1.3% | 225,400 |
| 2025/08/04 | 4,102 | 4,138 | 4,102 | 4,120 | +9 | +0.2% | 195,700 |
| 2025/08/01 | 4,050 | 4,129 | 4,049 | 4,111 | +85 | +2.1% | 238,400 |
| 2025/07/31 | 4,009 | 4,042 | 4,003 | 4,026 | +30 | +0.8% | 204,200 |
| 2025/07/30 | 3,975 | 4,005 | 3,974 | 3,996 | +23 | +0.6% | 155,300 |
| 2025/07/29 | 3,970 | 3,976 | 3,932 | 3,973 | -17 | -0.4% | 268,600 |
| 2025/07/28 | 4,041 | 4,050 | 3,958 | 3,990 | -38 | -0.9% | 271,500 |
| 2025/07/25 | 4,009 | 4,061 | 4,005 | 4,028 | +23 | +0.6% | 196,300 |
| 2025/07/24 | 3,961 | 4,025 | 3,956 | 4,005 | +40 | +1% | 289,900 |
| 2025/07/23 | 4,014 | 4,052 | 3,950 | 3,965 | -60 | -1.5% | 322,300 |
| 2025/07/22 | 3,980 | 4,067 | 3,980 | 4,025 | +45 | +1.1% | 340,200 |
| 2025/07/18 | 4,030 | 4,076 | 3,976 | 3,980 | -46 | -1.1% | 301,700 |
| 2025/07/17 | 3,960 | 4,038 | 3,959 | 4,026 | +67 | +1.7% | 278,300 |
| 2025/07/16 | 3,940 | 3,989 | 3,937 | 3,959 | +36 | +0.9% | 282,600 |
| 2025/07/15 | 3,906 | 3,941 | 3,887 | 3,923 | +13 | +0.3% | 254,700 |
| 2025/07/14 | 3,909 | 3,968 | 3,895 | 3,910 | +1 | ±0% | 381,800 |
| 2025/07/11 | 3,871 | 3,918 | 3,838 | 3,909 | +71 | +1.8% | 541,200 |
| 2025/07/10 | 3,995 | 4,017 | 3,792 | 3,838 | -147 | -3.7% | 813,200 |
| 2025/07/09 | 4,044 | 4,080 | 3,985 | 3,985 | -60 | -1.5% | 458,300 |
| 2025/07/08 | 4,013 | 4,069 | 3,996 | 4,045 | +51 | +1.3% | 600,900 |
1～
50
件表示中 / 2158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 | 399,000円 | - | - | 0.40% | 25.37倍 | 2.69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 | 49,100円 | - | - | 3.46% | 12.14倍 | 0.52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 |
| トリドールＨＤ | 503,700円 | - | - | 0.22% | 80.39倍 | 5.07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 |
| ノジマ | 392,500円 | - | - | 1.20% | 9.41倍 | 1.86倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| ヤオコー | 915,800円 | - | - | 1.36% | 18.19倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
