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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/07 | 4,016 | 4,066 | 3,962 | 3,994 | +20 | +0.5% | 676,500 |
| 2025/07/04 | 3,734 | 3,989 | 3,693 | 3,974 | +310 | +8.5% | 1,770,100 |
| 2025/07/03 | 3,713 | 3,714 | 3,628 | 3,664 | -31 | -0.8% | 457,300 |
| 2025/07/02 | 3,690 | 3,719 | 3,677 | 3,695 | +33 | +0.9% | 258,900 |
| 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 |
1～
50
件表示中 / 2137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 | 406,700円 | +11.7% | -17.5% | 0.39% | 26.07倍 | 2.77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 | 561,000円 | +7.5% | +7.5% | 1.30% | 25.29倍 | 3.38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 |
| ヤマダＨＤ | 46,400円 | +4.2% | +7.2% | 3.66% | 11.52倍 | 0.49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 |
| 高島屋 | 129,400円 | -1.1% | -12.2% | 2.01% | 9.75倍 | 0.82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 |
| ヤオコー | 963,400円 | +4.8% | +1.3% | 1.30% | 19.13倍 | 2.17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
