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 |
|---|---|---|---|---|---|---|---|
| 2023/06/05 | 7,266 | 7,266 | 7,120 | 7,189 | -1 | ±0% | 101,100 |
| 2023/06/02 | 7,060 | 7,200 | 7,050 | 7,190 | +30 | +0.4% | 81,500 |
| 2023/06/01 | 6,920 | 7,180 | 6,920 | 7,160 | +240 | +3.5% | 87,400 |
| 2023/05/31 | 7,010 | 7,020 | 6,860 | 6,920 | -120 | -1.7% | 115,000 |
| 2023/05/30 | 7,100 | 7,120 | 6,950 | 7,040 | -40 | -0.6% | 78,700 |
| 2023/05/29 | 7,140 | 7,140 | 7,040 | 7,080 | -10 | -0.1% | 82,000 |
| 2023/05/26 | 7,100 | 7,140 | 7,070 | 7,090 | +20 | +0.3% | 118,400 |
| 2023/05/25 | 7,060 | 7,110 | 7,030 | 7,070 | -20 | -0.3% | 84,100 |
| 2023/05/24 | 7,190 | 7,190 | 7,060 | 7,090 | -130 | -1.8% | 120,200 |
| 2023/05/23 | 7,410 | 7,410 | 7,200 | 7,220 | -160 | -2.2% | 162,200 |
| 2023/05/22 | 7,520 | 7,530 | 7,360 | 7,380 | -40 | -0.5% | 180,000 |
| 2023/05/19 | 7,470 | 7,520 | 7,280 | 7,420 | +220 | +3.1% | 576,800 |
| 2023/05/18 | 6,660 | 7,240 | 6,600 | 7,200 | +540 | +8.1% | 908,100 |
| 2023/05/17 | 6,670 | 6,690 | 6,600 | 6,660 | -30 | -0.4% | 794,200 |
| 2023/05/16 | 6,590 | 6,700 | 6,560 | 6,690 | +140 | +2.1% | 403,400 |
| 2023/05/15 | 6,680 | 6,770 | 6,550 | 6,550 | -60 | -0.9% | 428,600 |
| 2023/05/12 | 6,500 | 6,610 | 6,470 | 6,610 | +10 | +0.2% | 674,300 |
| 2023/05/11 | 6,620 | 6,670 | 6,580 | 6,600 | -70 | -1% | 107,100 |
| 2023/05/10 | 6,650 | 6,710 | 6,630 | 6,670 | ±0 | ±0% | 105,000 |
| 2023/05/09 | 6,600 | 6,700 | 6,580 | 6,670 | +110 | +1.7% | 98,500 |
| 2023/05/08 | 6,600 | 6,630 | 6,560 | 6,560 | -40 | -0.6% | 128,800 |
| 2023/05/02 | 6,640 | 6,640 | 6,560 | 6,600 | -40 | -0.6% | 210,500 |
| 2023/05/01 | 6,540 | 6,640 | 6,540 | 6,640 | +130 | +2% | 110,400 |
| 2023/04/28 | 6,450 | 6,520 | 6,390 | 6,510 | +160 | +2.5% | 174,800 |
| 2023/04/27 | 6,320 | 6,390 | 6,290 | 6,350 | ±0 | ±0% | 68,300 |
| 2023/04/26 | 6,370 | 6,420 | 6,330 | 6,350 | -60 | -0.9% | 65,200 |
| 2023/04/25 | 6,440 | 6,470 | 6,390 | 6,410 | -30 | -0.5% | 60,400 |
| 2023/04/24 | 6,440 | 6,460 | 6,410 | 6,440 | -10 | -0.2% | 49,200 |
| 2023/04/21 | 6,430 | 6,460 | 6,400 | 6,450 | +30 | +0.5% | 63,400 |
| 2023/04/20 | 6,380 | 6,440 | 6,370 | 6,420 | ±0 | ±0% | 46,400 |
| 2023/04/19 | 6,510 | 6,510 | 6,390 | 6,420 | -90 | -1.4% | 56,600 |
| 2023/04/18 | 6,410 | 6,520 | 6,410 | 6,510 | +120 | +1.9% | 73,000 |
| 2023/04/17 | 6,490 | 6,500 | 6,370 | 6,390 | -60 | -0.9% | 87,200 |
| 2023/04/14 | 6,430 | 6,490 | 6,410 | 6,450 | +50 | +0.8% | 106,800 |
| 2023/04/13 | 6,380 | 6,430 | 6,360 | 6,400 | -10 | -0.2% | 93,500 |
| 2023/04/12 | 6,370 | 6,440 | 6,360 | 6,410 | +60 | +0.9% | 109,400 |
| 2023/04/11 | 6,260 | 6,410 | 6,260 | 6,350 | +120 | +1.9% | 126,700 |
| 2023/04/10 | 6,220 | 6,330 | 6,210 | 6,230 | +30 | +0.5% | 104,100 |
| 2023/04/07 | 6,360 | 6,390 | 6,180 | 6,200 | -200 | -3.1% | 216,800 |
| 2023/04/06 | 6,460 | 6,480 | 6,290 | 6,400 | -240 | -3.6% | 286,600 |
| 2023/04/05 | 6,750 | 6,850 | 6,600 | 6,640 | -150 | -2.2% | 291,200 |
| 2023/04/04 | 6,800 | 6,860 | 6,760 | 6,790 | +50 | +0.7% | 168,200 |
| 2023/04/03 | 6,750 | 6,780 | 6,710 | 6,740 | +30 | +0.4% | 74,300 |
| 2023/03/31 | 6,690 | 6,740 | 6,650 | 6,710 | +60 | +0.9% | 71,700 |
| 2023/03/30 | 6,790 | 6,800 | 6,630 | 6,650 | -90 | -1.3% | 66,000 |
| 2023/03/29 | 6,710 | 6,770 | 6,620 | 6,740 | +60 | +0.9% | 107,500 |
| 2023/03/28 | 6,650 | 6,720 | 6,620 | 6,680 | +50 | +0.8% | 61,800 |
| 2023/03/27 | 6,650 | 6,750 | 6,630 | 6,630 | +10 | +0.2% | 55,800 |
| 2023/03/24 | 6,620 | 6,640 | 6,590 | 6,620 | +20 | +0.3% | 86,300 |
| 2023/03/23 | 6,590 | 6,630 | 6,580 | 6,600 | -60 | -0.9% | 51,800 |
451～
500
件表示中 / 2046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 | 302,900円 | +11.0% | +27.4% | 0.46% | 17.16倍 | 2.09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 |
| トリドールＨＤ | 371,200円 | +14.3% | -5.9% | 0.27% | 66.33倍 | 3.92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 | 102,300円 | +6.2% | +17.9% | 2.25% | 8.17倍 | 0.65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 |
| パルＧＨＤ | 326,500円 | +8.7% | +23.5% | 1.84% | 19.13倍 | 4.24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 |
| ビックカメラ | 139,900円 | +3.2% | +6.5% | 2.57% | 15.76倍 | 1.57倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
