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 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 3,759 | 3,798 | 3,723 | 3,743 | +9 | +0.2% | 338,600 |
| 2025/10/14 | 3,704 | 3,801 | 3,701 | 3,734 | +5 | +0.1% | 393,900 |
| 2025/10/10 | 3,685 | 3,737 | 3,674 | 3,729 | +35 | +0.9% | 368,800 |
| 2025/10/09 | 3,685 | 3,725 | 3,661 | 3,694 | -1 | ±0% | 393,500 |
| 2025/10/08 | 3,686 | 3,727 | 3,675 | 3,695 | +17 | +0.5% | 360,100 |
| 2025/10/07 | 3,700 | 3,763 | 3,678 | 3,678 | -50 | -1.3% | 449,700 |
| 2025/10/06 | 3,586 | 3,751 | 3,579 | 3,728 | +161 | +4.5% | 638,400 |
| 2025/10/03 | 3,576 | 3,648 | 3,510 | 3,567 | -217 | -5.7% | 1,171,000 |
| 2025/10/02 | 3,930 | 3,961 | 3,782 | 3,784 | -133 | -3.4% | 443,700 |
| 2025/10/01 | 3,995 | 4,012 | 3,864 | 3,917 | -88 | -2.2% | 311,300 |
| 2025/09/30 | 3,989 | 4,025 | 3,978 | 4,005 | +7 | +0.2% | 234,500 |
| 2025/09/29 | 4,023 | 4,045 | 3,967 | 3,998 | -37 | -0.9% | 231,400 |
| 2025/09/26 | 4,084 | 4,091 | 4,014 | 4,035 | -20 | -0.5% | 260,200 |
| 2025/09/25 | 4,095 | 4,100 | 4,043 | 4,055 | -24 | -0.6% | 238,700 |
| 2025/09/24 | 3,984 | 4,096 | 3,972 | 4,079 | +119 | +3% | 318,200 |
| 2025/09/22 | 3,978 | 4,002 | 3,931 | 3,960 | -18 | -0.5% | 261,800 |
| 2025/09/19 | 3,990 | 4,037 | 3,959 | 3,978 | -12 | -0.3% | 355,600 |
| 2025/09/18 | 3,982 | 4,001 | 3,956 | 3,990 | +20 | +0.5% | 222,700 |
| 2025/09/17 | 3,963 | 4,017 | 3,955 | 3,970 | +24 | +0.6% | 268,800 |
| 2025/09/16 | 3,976 | 4,000 | 3,930 | 3,946 | -29 | -0.7% | 243,500 |
| 2025/09/12 | 3,992 | 4,032 | 3,975 | 3,975 | -24 | -0.6% | 261,300 |
| 2025/09/11 | 3,981 | 4,041 | 3,975 | 3,999 | -3 | -0.1% | 198,600 |
| 2025/09/10 | 4,019 | 4,043 | 3,993 | 4,002 | -12 | -0.3% | 177,400 |
| 2025/09/09 | 4,005 | 4,030 | 3,970 | 4,014 | +18 | +0.5% | 207,300 |
| 2025/09/08 | 3,971 | 4,038 | 3,954 | 3,996 | +37 | +0.9% | 309,900 |
| 2025/09/05 | 3,910 | 3,965 | 3,903 | 3,959 | +79 | +2% | 394,700 |
| 2025/09/04 | 3,900 | 3,920 | 3,864 | 3,880 | -20 | -0.5% | 205,700 |
| 2025/09/03 | 3,928 | 3,969 | 3,880 | 3,900 | -28 | -0.7% | 338,800 |
| 2025/09/02 | 3,942 | 3,965 | 3,900 | 3,928 | -22 | -0.6% | 227,800 |
| 2025/09/01 | 3,914 | 3,997 | 3,914 | 3,950 | +37 | +0.9% | 247,400 |
| 2025/08/29 | 3,939 | 3,958 | 3,841 | 3,913 | -55 | -1.4% | 375,000 |
| 2025/08/28 | 3,958 | 3,993 | 3,929 | 3,968 | ±0 | ±0% | 256,300 |
| 2025/08/27 | 3,989 | 4,008 | 3,949 | 3,968 | -21 | -0.5% | 224,500 |
| 2025/08/26 | 3,981 | 4,024 | 3,980 | 3,989 | +3 | +0.1% | 262,400 |
| 2025/08/25 | 4,034 | 4,046 | 3,984 | 3,986 | -67 | -1.7% | 236,900 |
| 2025/08/22 | 4,110 | 4,136 | 4,036 | 4,053 | -63 | -1.5% | 240,600 |
| 2025/08/21 | 4,087 | 4,124 | 4,074 | 4,116 | +50 | +1.2% | 215,600 |
| 2025/08/20 | 4,103 | 4,137 | 4,055 | 4,066 | -3 | -0.1% | 254,900 |
| 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 |
51～
100
件表示中 / 2225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 | 436,200円 | +11.7% | -17.5% | 1.28% | 26.77倍 | 3.12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 |
| サンドラッグ | 429,800円 | +6.0% | +4.9% | 3.05% | 15.86倍 | 1.81倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ヤマダＨＤ | 51,660円 | +4.2% | +7.2% | 3.29% | 12.57倍 | 0.54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 |
| トライアル | 313,000円 | +66.1% | -37.4% | 0.51% | 765.28倍 | 3.04倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収 |
| トリドールＨＤ | 427,700円 | +5.1% | +126.9% | 0.26% | 68.33倍 | 4.14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 |
市場注目の銘柄
チャート関連のコラム
