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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,120 | 7,150 | 6,790 | 6,800 | -470 | -6.5% | 296,300 |
| 2022/03/30 | 7,450 | 7,490 | 7,240 | 7,270 | -110 | -1.5% | 98,100 |
| 2022/03/29 | 7,310 | 7,380 | 7,250 | 7,380 | +150 | +2.1% | 68,700 |
| 2022/03/28 | 7,250 | 7,270 | 7,180 | 7,230 | -110 | -1.5% | 58,000 |
| 2022/03/25 | 7,250 | 7,340 | 7,250 | 7,340 | +90 | +1.2% | 42,700 |
| 2022/03/24 | 7,290 | 7,380 | 7,200 | 7,250 | -60 | -0.8% | 47,600 |
| 2022/03/23 | 7,210 | 7,330 | 7,180 | 7,310 | +180 | +2.5% | 82,500 |
| 2022/03/22 | 7,300 | 7,300 | 7,100 | 7,130 | -130 | -1.8% | 52,900 |
| 2022/03/18 | 7,290 | 7,340 | 7,230 | 7,260 | -60 | -0.8% | 72,300 |
| 2022/03/17 | 7,240 | 7,340 | 7,200 | 7,320 | +120 | +1.7% | 78,800 |
| 2022/03/16 | 7,250 | 7,270 | 7,190 | 7,200 | -10 | -0.1% | 59,200 |
| 2022/03/15 | 7,100 | 7,260 | 7,100 | 7,210 | +80 | +1.1% | 51,100 |
| 2022/03/14 | 7,150 | 7,200 | 7,010 | 7,130 | -100 | -1.4% | 100,800 |
| 2022/03/11 | 7,310 | 7,380 | 7,230 | 7,230 | -150 | -2% | 120,600 |
| 2022/03/10 | 7,250 | 7,400 | 7,160 | 7,380 | +210 | +2.9% | 104,000 |
| 2022/03/09 | 7,200 | 7,260 | 7,150 | 7,170 | -20 | -0.3% | 99,700 |
| 2022/03/08 | 7,160 | 7,250 | 7,110 | 7,190 | +30 | +0.4% | 145,700 |
| 2022/03/07 | 6,990 | 7,260 | 6,970 | 7,160 | +290 | +4.2% | 255,900 |
| 2022/03/04 | 6,940 | 6,940 | 6,780 | 6,870 | -90 | -1.3% | 65,300 |
| 2022/03/03 | 6,880 | 6,990 | 6,820 | 6,960 | +100 | +1.5% | 93,900 |
| 2022/03/02 | 6,860 | 6,990 | 6,850 | 6,860 | ±0 | ±0% | 123,500 |
| 2022/03/01 | 6,700 | 6,890 | 6,630 | 6,860 | +120 | +1.8% | 211,100 |
| 2022/02/28 | 6,730 | 6,760 | 6,660 | 6,740 | +10 | +0.1% | 66,500 |
| 2022/02/25 | 6,770 | 6,810 | 6,620 | 6,730 | -140 | -2% | 77,800 |
| 2022/02/24 | 6,780 | 6,880 | 6,750 | 6,870 | +20 | +0.3% | 50,000 |
| 2022/02/22 | 6,810 | 6,880 | 6,770 | 6,850 | -110 | -1.6% | 70,200 |
| 2022/02/21 | 6,900 | 6,960 | 6,860 | 6,960 | -10 | -0.1% | 42,600 |
| 2022/02/18 | 6,820 | 6,970 | 6,800 | 6,970 | +70 | +1% | 46,200 |
| 2022/02/17 | 7,020 | 7,070 | 6,880 | 6,900 | -130 | -1.8% | 61,800 |
| 2022/02/16 | 7,120 | 7,130 | 6,980 | 7,030 | +30 | +0.4% | 51,700 |
| 2022/02/15 | 6,860 | 7,040 | 6,820 | 7,000 | +220 | +3.2% | 82,600 |
| 2022/02/14 | 6,800 | 6,830 | 6,710 | 6,780 | -130 | -1.9% | 75,100 |
| 2022/02/10 | 6,950 | 6,980 | 6,890 | 6,910 | -40 | -0.6% | 55,400 |
| 2022/02/09 | 7,000 | 7,020 | 6,890 | 6,950 | -40 | -0.6% | 55,800 |
| 2022/02/08 | 6,880 | 7,010 | 6,870 | 6,990 | +120 | +1.7% | 44,100 |
| 2022/02/07 | 6,760 | 6,890 | 6,740 | 6,870 | +50 | +0.7% | 58,700 |
| 2022/02/04 | 6,670 | 6,830 | 6,640 | 6,820 | +160 | +2.4% | 62,000 |
| 2022/02/03 | 6,730 | 6,810 | 6,650 | 6,660 | -160 | -2.3% | 65,500 |
| 2022/02/02 | 6,720 | 6,840 | 6,690 | 6,820 | +60 | +0.9% | 58,600 |
| 2022/02/01 | 6,830 | 6,880 | 6,750 | 6,760 | -70 | -1% | 55,600 |
| 2022/01/31 | 6,920 | 6,920 | 6,780 | 6,830 | -60 | -0.9% | 58,100 |
| 2022/01/28 | 6,850 | 6,940 | 6,820 | 6,890 | +180 | +2.7% | 74,300 |
| 2022/01/27 | 6,910 | 6,930 | 6,630 | 6,710 | -100 | -1.5% | 100,800 |
| 2022/01/26 | 6,830 | 6,910 | 6,800 | 6,810 | -70 | -1% | 64,900 |
| 2022/01/25 | 6,850 | 6,890 | 6,750 | 6,880 | +50 | +0.7% | 60,700 |
| 2022/01/24 | 6,670 | 6,830 | 6,630 | 6,830 | +140 | +2.1% | 86,800 |
| 2022/01/21 | 6,600 | 6,700 | 6,550 | 6,690 | +130 | +2% | 73,000 |
| 2022/01/20 | 6,430 | 6,620 | 6,430 | 6,560 | +150 | +2.3% | 83,900 |
| 2022/01/19 | 6,590 | 6,640 | 6,390 | 6,410 | -180 | -2.7% | 79,000 |
| 2022/01/18 | 6,700 | 6,710 | 6,570 | 6,590 | -130 | -1.9% | 59,600 |
651～
700
件表示中 / 1958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 | 330,300円 | +11.0% | +27.4% | 0.42% | 19.13倍 | 3.13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 |
| Ｆ＆ＬＣ | 316,900円 | +13.0% | +20.1% | 0.87% | 23.90倍 | 4.68倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| トライアル | 295,200円 | +12.6% | +20.3% | 0.54% | 26.17倍 | 3.11倍 |
|
九州地盤のディスカウント店。郊外立地の大型店中心に全国展開。自社製ＩＴ活用で効率化推進 |
| トリドールＨＤ | 355,300円 | +14.3% | -5.9% | 0.28% | 63.42倍 | 3.75倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ワークマン | 381,000円 | +4.5% | +2.1% | 1.78% | 19.05倍 | 2.49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」「ワークマン女子」など展開 |
市場注目の銘柄
チャート関連のコラム
