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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/17 | 3,200 | 3,232 | 3,175 | 3,192 | -61 | -1.9% | 427,600 |
| 2025/04/16 | 3,225 | 3,269 | 3,201 | 3,253 | +31 | +1% | 376,500 |
| 2025/04/15 | 3,291 | 3,339 | 3,209 | 3,222 | -62 | -1.9% | 408,400 |
| 2025/04/14 | 3,208 | 3,305 | 3,207 | 3,284 | +84 | +2.6% | 384,700 |
| 2025/04/11 | 3,074 | 3,203 | 3,062 | 3,200 | +56 | +1.8% | 748,500 |
| 2025/04/10 | 3,016 | 3,147 | 2,994.5 | 3,144 | +193 | +6.5% | 530,000 |
| 2025/04/09 | 2,986 | 2,998.5 | 2,914 | 2,951 | -54 | -1.8% | 614,500 |
| 2025/04/08 | 3,008 | 3,089 | 2,958 | 3,005 | -24 | -0.8% | 955,800 |
| 2025/04/07 | 3,012 | 3,124 | 3,008 | 3,029 | -164 | -5.1% | 911,200 |
| 2025/04/04 | 3,289 | 3,291 | 3,084 | 3,193 | -166 | -4.9% | 960,500 |
| 2025/04/03 | 3,344 | 3,396 | 3,341 | 3,359 | -35 | -1% | 544,100 |
| 2025/04/02 | 3,465 | 3,481 | 3,394 | 3,394 | -73 | -2.1% | 382,200 |
| 2025/04/01 | 3,467 | 3,485 | 3,456 | 3,467 | +67 | +2% | 333,100 |
| 2025/03/31 | 3,400 | 3,419 | 3,389 | 3,400 | +7 | +0.2% | 305,200 |
| 2025/03/28 | 3,400 | 3,404 | 3,369 | 3,393 | -10 | -0.3% | 292,400 |
| 2025/03/27 | 3,417 | 3,431 | 3,381 | 3,403 | +20 | +0.6% | 308,800 |
| 2025/03/26 | 3,405 | 3,411 | 3,375 | 3,383 | +23 | +0.7% | 311,500 |
| 2025/03/25 | 3,296 | 3,375 | 3,292 | 3,360 | +28 | +0.8% | 255,300 |
| 2025/03/24 | 3,309 | 3,360 | 3,287 | 3,332 | +20 | +0.6% | 304,100 |
| 2025/03/21 | 3,295 | 3,333 | 3,287 | 3,312 | +4 | +0.1% | 314,600 |
| 2025/03/19 | 3,300 | 3,320 | 3,281 | 3,308 | +21 | +0.6% | 252,900 |
| 2025/03/18 | 3,285 | 3,313 | 3,284 | 3,287 | +37 | +1.1% | 196,500 |
| 2025/03/17 | 3,244 | 3,262 | 3,232 | 3,250 | +10 | +0.3% | 169,100 |
| 2025/03/14 | 3,200 | 3,249 | 3,199 | 3,240 | +33 | +1% | 196,200 |
| 2025/03/13 | 3,203 | 3,258 | 3,200 | 3,207 | -4 | -0.1% | 214,200 |
| 2025/03/12 | 3,166 | 3,231 | 3,161 | 3,211 | +46 | +1.5% | 235,300 |
| 2025/03/11 | 3,182 | 3,190 | 3,135 | 3,165 | -50 | -1.6% | 225,200 |
| 2025/03/10 | 3,213 | 3,255 | 3,194 | 3,215 | +2 | +0.1% | 203,300 |
| 2025/03/07 | 3,187 | 3,219 | 3,171 | 3,213 | -6 | -0.2% | 234,600 |
| 2025/03/06 | 3,218 | 3,242 | 3,213 | 3,219 | +7 | +0.2% | 177,000 |
| 2025/03/05 | 3,202 | 3,270 | 3,202 | 3,212 | +10 | +0.3% | 319,400 |
| 2025/03/04 | 3,216 | 3,223 | 3,179 | 3,202 | +12 | +0.4% | 182,100 |
1～
50
件表示中 / 2072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 | 356,900円 | +11.0% | +27.4% | 0.39% | 19.95倍 | 2.43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 |
| ワークマン | 484,000円 | +7.5% | +7.5% | 1.51% | 21.82倍 | 2.92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」「ワークマンカラーズ」展開 |
| 高島屋 | 119,800円 | +4.6% | +1.0% | 2.17% | 9.09倍 | 0.77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 |
| トリドールＨＤ | 419,200円 | +5.1% | +126.9% | 0.26% | 66.77倍 | 4.21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 |
| パルＧＨＤ | 364,500円 | +11.2% | +10.3% | 1.65% | 18.78倍 | 4.46倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
