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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 5,560 | 5,710 | 5,550 | 5,710 | +180 | +3.3% | 64,200 |
| 2022/07/29 | 5,600 | 5,600 | 5,510 | 5,530 | -40 | -0.7% | 44,500 |
| 2022/07/28 | 5,590 | 5,600 | 5,490 | 5,570 | +20 | +0.4% | 61,300 |
| 2022/07/27 | 5,700 | 5,710 | 5,520 | 5,550 | -90 | -1.6% | 48,800 |
| 2022/07/26 | 5,640 | 5,680 | 5,600 | 5,640 | -20 | -0.4% | 43,100 |
| 2022/07/25 | 5,630 | 5,670 | 5,620 | 5,660 | +20 | +0.4% | 62,100 |
| 2022/07/22 | 5,580 | 5,680 | 5,570 | 5,640 | +90 | +1.6% | 84,500 |
| 2022/07/21 | 5,430 | 5,550 | 5,400 | 5,550 | +70 | +1.3% | 57,900 |
| 2022/07/20 | 5,390 | 5,480 | 5,380 | 5,480 | +90 | +1.7% | 82,400 |
| 2022/07/19 | 5,460 | 5,470 | 5,340 | 5,390 | -90 | -1.6% | 58,800 |
| 2022/07/15 | 5,490 | 5,530 | 5,470 | 5,480 | +20 | +0.4% | 48,400 |
| 2022/07/14 | 5,450 | 5,490 | 5,400 | 5,460 | +20 | +0.4% | 62,600 |
| 2022/07/13 | 5,560 | 5,560 | 5,390 | 5,440 | -40 | -0.7% | 58,200 |
| 2022/07/12 | 5,550 | 5,590 | 5,470 | 5,480 | -70 | -1.3% | 72,400 |
| 2022/07/11 | 5,520 | 5,560 | 5,460 | 5,550 | +110 | +2% | 61,200 |
| 2022/07/08 | 5,530 | 5,530 | 5,400 | 5,440 | -30 | -0.5% | 104,000 |
| 2022/07/07 | 5,400 | 5,500 | 5,320 | 5,470 | +110 | +2.1% | 137,500 |
| 2022/07/06 | 5,240 | 5,410 | 5,210 | 5,360 | +20 | +0.4% | 199,600 |
| 2022/07/05 | 5,550 | 5,580 | 5,300 | 5,340 | -500 | -8.6% | 382,800 |
| 2022/07/04 | 5,840 | 5,880 | 5,780 | 5,840 | +100 | +1.7% | 76,500 |
| 2022/07/01 | 5,800 | 5,880 | 5,710 | 5,740 | -60 | -1% | 80,200 |
| 2022/06/30 | 5,850 | 5,890 | 5,770 | 5,800 | +10 | +0.2% | 85,600 |
| 2022/06/29 | 5,610 | 5,810 | 5,600 | 5,790 | +130 | +2.3% | 138,200 |
| 2022/06/28 | 5,600 | 5,690 | 5,560 | 5,660 | +30 | +0.5% | 74,800 |
| 2022/06/27 | 5,570 | 5,650 | 5,560 | 5,630 | +150 | +2.7% | 89,000 |
| 2022/06/24 | 5,440 | 5,520 | 5,420 | 5,480 | +70 | +1.3% | 81,600 |
| 2022/06/23 | 5,360 | 5,450 | 5,350 | 5,410 | +120 | +2.3% | 82,100 |
| 2022/06/22 | 5,170 | 5,360 | 5,140 | 5,290 | +130 | +2.5% | 115,200 |
| 2022/06/21 | 5,260 | 5,270 | 5,150 | 5,160 | -20 | -0.4% | 57,600 |
| 2022/06/20 | 5,120 | 5,240 | 5,110 | 5,180 | +50 | +1% | 61,700 |
| 2022/06/17 | 5,060 | 5,220 | 5,050 | 5,130 | +10 | +0.2% | 123,100 |
| 2022/06/16 | 5,160 | 5,220 | 5,120 | 5,120 | +60 | +1.2% | 79,700 |
| 2022/06/15 | 5,280 | 5,280 | 5,060 | 5,060 | -220 | -4.2% | 80,900 |
| 2022/06/14 | 5,380 | 5,410 | 5,270 | 5,280 | -150 | -2.8% | 89,300 |
| 2022/06/13 | 5,380 | 5,440 | 5,350 | 5,430 | +10 | +0.2% | 44,100 |
| 2022/06/10 | 5,480 | 5,480 | 5,400 | 5,420 | -120 | -2.2% | 69,900 |
| 2022/06/09 | 5,530 | 5,600 | 5,510 | 5,540 | ±0 | ±0% | 93,300 |
| 2022/06/08 | 5,490 | 5,580 | 5,480 | 5,540 | +80 | +1.5% | 63,500 |
| 2022/06/07 | 5,490 | 5,490 | 5,430 | 5,460 | -30 | -0.5% | 45,800 |
| 2022/06/06 | 5,490 | 5,550 | 5,410 | 5,490 | -60 | -1.1% | 72,200 |
| 2022/06/03 | 5,660 | 5,660 | 5,540 | 5,550 | -60 | -1.1% | 63,500 |
| 2022/06/02 | 5,620 | 5,660 | 5,530 | 5,610 | -30 | -0.5% | 56,700 |
| 2022/06/01 | 5,540 | 5,700 | 5,530 | 5,640 | +160 | +2.9% | 122,100 |
| 2022/05/31 | 5,500 | 5,560 | 5,470 | 5,480 | -20 | -0.4% | 69,900 |
| 2022/05/30 | 5,380 | 5,540 | 5,380 | 5,500 | +190 | +3.6% | 139,600 |
| 2022/05/27 | 5,470 | 5,470 | 5,240 | 5,310 | -180 | -3.3% | 181,500 |
| 2022/05/26 | 5,440 | 5,560 | 5,410 | 5,490 | -20 | -0.4% | 100,000 |
| 2022/05/25 | 5,520 | 5,530 | 5,410 | 5,510 | -40 | -0.7% | 56,700 |
| 2022/05/24 | 5,560 | 5,610 | 5,500 | 5,550 | -90 | -1.6% | 71,300 |
| 2022/05/23 | 5,560 | 5,660 | 5,530 | 5,640 | +110 | +2% | 94,300 |
751～
800
件表示中 / 2140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 | 405,300円 | +11.7% | -17.5% | 0.39% | 25.98倍 | 2.76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 | 555,000円 | +7.5% | +7.5% | 1.32% | 25.02倍 | 3.35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 | 46,800円 | +4.2% | +7.2% | 3.63% | 11.62倍 | 0.50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 | 130,000円 | -1.1% | -12.2% | 2.00% | 9.80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 | 937,300円 | +4.8% | +1.3% | 1.33% | 18.62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
