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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 8,420 | 8,470 | 8,310 | 8,470 | +40 | +0.5% | 61,100 |
| 2022/12/23 | 8,370 | 8,460 | 8,360 | 8,430 | +70 | +0.8% | 98,400 |
| 2022/12/22 | 8,350 | 8,370 | 8,210 | 8,360 | +30 | +0.4% | 82,000 |
| 2022/12/21 | 8,200 | 8,330 | 8,170 | 8,330 | +120 | +1.5% | 98,200 |
| 2022/12/20 | 8,260 | 8,280 | 8,130 | 8,210 | -80 | -1% | 97,000 |
| 2022/12/19 | 8,220 | 8,290 | 8,180 | 8,290 | +70 | +0.9% | 49,500 |
| 2022/12/16 | 8,320 | 8,360 | 8,200 | 8,220 | -140 | -1.7% | 81,700 |
| 2022/12/15 | 8,300 | 8,360 | 8,260 | 8,360 | +100 | +1.2% | 88,500 |
| 2022/12/14 | 8,150 | 8,260 | 8,130 | 8,260 | +100 | +1.2% | 78,200 |
| 2022/12/13 | 8,180 | 8,190 | 8,090 | 8,160 | ±0 | ±0% | 81,300 |
| 2022/12/12 | 8,080 | 8,190 | 8,050 | 8,160 | -20 | -0.2% | 55,200 |
| 2022/12/09 | 8,040 | 8,200 | 8,040 | 8,180 | +160 | +2% | 76,800 |
| 2022/12/08 | 8,150 | 8,190 | 8,020 | 8,020 | -80 | -1% | 102,600 |
| 2022/12/07 | 7,950 | 8,140 | 7,920 | 8,100 | +190 | +2.4% | 134,900 |
| 2022/12/06 | 7,780 | 7,960 | 7,770 | 7,910 | +280 | +3.7% | 148,200 |
| 2022/12/05 | 7,570 | 7,630 | 7,530 | 7,630 | +60 | +0.8% | 88,700 |
| 2022/12/02 | 7,630 | 7,630 | 7,500 | 7,570 | -110 | -1.4% | 73,200 |
| 2022/12/01 | 7,600 | 7,720 | 7,560 | 7,680 | +100 | +1.3% | 57,500 |
| 2022/11/30 | 7,650 | 7,670 | 7,560 | 7,580 | -120 | -1.6% | 64,800 |
| 2022/11/29 | 7,810 | 7,810 | 7,670 | 7,700 | -160 | -2% | 65,800 |
| 2022/11/28 | 7,990 | 7,990 | 7,810 | 7,860 | -100 | -1.3% | 53,200 |
| 2022/11/25 | 7,950 | 8,090 | 7,900 | 7,960 | +70 | +0.9% | 67,100 |
| 2022/11/24 | 7,800 | 7,900 | 7,800 | 7,890 | +90 | +1.2% | 57,200 |
| 2022/11/22 | 7,780 | 7,910 | 7,770 | 7,800 | +90 | +1.2% | 111,300 |
| 2022/11/21 | 7,580 | 7,750 | 7,570 | 7,710 | +90 | +1.2% | 109,600 |
| 2022/11/18 | 7,590 | 7,640 | 7,500 | 7,620 | +30 | +0.4% | 76,400 |
| 2022/11/17 | 7,450 | 7,610 | 7,440 | 7,590 | +210 | +2.8% | 97,800 |
| 2022/11/16 | 7,320 | 7,450 | 7,280 | 7,380 | +50 | +0.7% | 76,000 |
| 2022/11/15 | 7,420 | 7,430 | 7,330 | 7,330 | -70 | -0.9% | 42,100 |
| 2022/11/14 | 7,230 | 7,490 | 7,220 | 7,400 | +130 | +1.8% | 88,900 |
| 2022/11/11 | 7,410 | 7,410 | 7,270 | 7,270 | -30 | -0.4% | 69,100 |
| 2022/11/10 | 7,270 | 7,350 | 7,260 | 7,300 | ±0 | ±0% | 43,900 |
| 2022/11/09 | 7,390 | 7,390 | 7,280 | 7,300 | -60 | -0.8% | 60,700 |
| 2022/11/08 | 7,350 | 7,420 | 7,280 | 7,360 | +150 | +2.1% | 86,700 |
| 2022/11/07 | 7,230 | 7,270 | 7,200 | 7,210 | +10 | +0.1% | 81,300 |
| 2022/11/04 | 7,210 | 7,260 | 7,170 | 7,200 | -50 | -0.7% | 90,000 |
| 2022/11/02 | 7,130 | 7,320 | 7,130 | 7,250 | +90 | +1.3% | 90,000 |
| 2022/11/01 | 7,170 | 7,230 | 7,100 | 7,160 | -20 | -0.3% | 42,500 |
| 2022/10/31 | 7,140 | 7,200 | 7,100 | 7,180 | +80 | +1.1% | 67,100 |
| 2022/10/28 | 6,980 | 7,140 | 6,980 | 7,100 | +40 | +0.6% | 239,300 |
| 2022/10/27 | 6,900 | 7,100 | 6,890 | 7,060 | +150 | +2.2% | 116,500 |
| 2022/10/26 | 6,780 | 6,940 | 6,770 | 6,910 | +180 | +2.7% | 100,500 |
| 2022/10/25 | 6,840 | 6,870 | 6,730 | 6,730 | -110 | -1.6% | 71,600 |
| 2022/10/24 | 7,100 | 7,100 | 6,810 | 6,840 | -200 | -2.8% | 102,200 |
| 2022/10/21 | 7,050 | 7,090 | 6,920 | 7,040 | -90 | -1.3% | 92,200 |
| 2022/10/20 | 7,160 | 7,250 | 7,080 | 7,130 | -100 | -1.4% | 146,600 |
| 2022/10/19 | 7,160 | 7,300 | 7,160 | 7,230 | +80 | +1.1% | 97,500 |
| 2022/10/18 | 7,230 | 7,270 | 7,120 | 7,150 | -10 | -0.1% | 84,100 |
| 2022/10/17 | 7,260 | 7,330 | 7,160 | 7,160 | -130 | -1.8% | 89,400 |
| 2022/10/14 | 7,360 | 7,400 | 7,290 | 7,290 | +10 | +0.1% | 120,800 |
651～
700
件表示中 / 2139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 | 405,100円 | +11.7% | -17.5% | 0.39% | 25.96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 | 552,000円 | +7.5% | +7.5% | 1.32% | 24.88倍 | 3.33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 | 46,700円 | +4.2% | +7.2% | 3.64% | 11.60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 | 129,700円 | -1.1% | -12.2% | 2.00% | 9.77倍 | 0.83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 | 936,400円 | +4.8% | +1.3% | 1.33% | 18.60倍 | 2.11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
