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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 8,030 | 8,290 | 7,990 | 8,290 | +200 | +2.5% | 142,200 |
| 2018/12/06 | 8,210 | 8,280 | 8,010 | 8,090 | -220 | -2.6% | 117,900 |
| 2018/12/05 | 8,050 | 8,350 | 7,960 | 8,310 | +120 | +1.5% | 198,600 |
| 2018/12/04 | 8,230 | 8,390 | 8,170 | 8,190 | -80 | -1% | 130,000 |
| 2018/12/03 | 8,440 | 8,470 | 8,190 | 8,270 | -130 | -1.5% | 127,700 |
| 2018/11/30 | 8,260 | 8,410 | 8,120 | 8,400 | +160 | +1.9% | 140,500 |
| 2018/11/29 | 8,480 | 8,490 | 8,220 | 8,240 | -190 | -2.3% | 61,300 |
| 2018/11/28 | 8,280 | 8,440 | 8,160 | 8,430 | +150 | +1.8% | 78,800 |
| 2018/11/27 | 8,340 | 8,520 | 8,210 | 8,280 | +90 | +1.1% | 152,800 |
| 2018/11/26 | 8,170 | 8,290 | 8,130 | 8,190 | +20 | +0.2% | 51,500 |
| 2018/11/22 | 8,100 | 8,170 | 8,080 | 8,170 | +70 | +0.9% | 50,200 |
| 2018/11/21 | 8,100 | 8,210 | 8,050 | 8,100 | -110 | -1.3% | 47,600 |
| 2018/11/20 | 8,220 | 8,300 | 8,170 | 8,210 | -80 | -1% | 36,100 |
| 2018/11/19 | 8,390 | 8,460 | 8,280 | 8,290 | -10 | -0.1% | 38,600 |
| 2018/11/16 | 8,350 | 8,390 | 8,040 | 8,300 | +20 | +0.2% | 48,700 |
| 2018/11/15 | 8,170 | 8,360 | 8,150 | 8,280 | +10 | +0.1% | 32,400 |
| 2018/11/14 | 8,460 | 8,490 | 8,250 | 8,270 | -190 | -2.2% | 67,900 |
| 2018/11/13 | 8,550 | 8,610 | 8,380 | 8,460 | -200 | -2.3% | 69,300 |
| 2018/11/12 | 8,450 | 8,730 | 8,430 | 8,660 | +160 | +1.9% | 78,600 |
| 2018/11/09 | 8,490 | 8,640 | 8,390 | 8,500 | +70 | +0.8% | 84,300 |
| 2018/11/08 | 8,420 | 8,470 | 8,350 | 8,430 | +130 | +1.6% | 73,100 |
| 2018/11/07 | 8,160 | 8,340 | 8,080 | 8,300 | +230 | +2.9% | 99,100 |
| 2018/11/06 | 8,060 | 8,130 | 7,980 | 8,070 | +110 | +1.4% | 36,500 |
| 2018/11/05 | 8,000 | 8,110 | 7,870 | 7,960 | -90 | -1.1% | 45,600 |
| 2018/11/02 | 7,870 | 8,050 | 7,870 | 8,050 | +180 | +2.3% | 47,500 |
| 2018/11/01 | 8,070 | 8,180 | 7,840 | 7,870 | -230 | -2.8% | 62,300 |
| 2018/10/31 | 8,030 | 8,190 | 8,000 | 8,100 | +50 | +0.6% | 88,300 |
| 2018/10/30 | 7,740 | 8,180 | 7,690 | 8,050 | +370 | +4.8% | 127,400 |
| 2018/10/29 | 7,570 | 7,780 | 7,540 | 7,680 | +110 | +1.5% | 91,200 |
| 2018/10/26 | 7,850 | 7,930 | 7,540 | 7,570 | -280 | -3.6% | 101,400 |
| 2018/10/25 | 7,950 | 8,030 | 7,830 | 7,850 | -320 | -3.9% | 83,500 |
| 2018/10/24 | 8,240 | 8,250 | 8,080 | 8,170 | -50 | -0.6% | 68,700 |
| 2018/10/23 | 8,400 | 8,450 | 8,220 | 8,220 | -180 | -2.1% | 58,500 |
| 2018/10/22 | 8,300 | 8,450 | 8,200 | 8,400 | +60 | +0.7% | 64,200 |
| 2018/10/19 | 8,320 | 8,430 | 8,270 | 8,340 | -70 | -0.8% | 73,500 |
| 2018/10/18 | 8,340 | 8,500 | 8,330 | 8,410 | +60 | +0.7% | 80,200 |
| 2018/10/17 | 8,340 | 8,430 | 8,310 | 8,350 | +40 | +0.5% | 47,400 |
| 2018/10/16 | 8,310 | 8,400 | 8,170 | 8,310 | -10 | -0.1% | 85,300 |
| 2018/10/15 | 8,340 | 8,440 | 8,310 | 8,320 | -90 | -1.1% | 52,800 |
| 2018/10/12 | 8,320 | 8,520 | 8,260 | 8,410 | -20 | -0.2% | 105,100 |
| 2018/10/11 | 8,390 | 8,470 | 8,310 | 8,430 | -110 | -1.3% | 81,500 |
| 2018/10/10 | 8,470 | 8,600 | 8,450 | 8,540 | +110 | +1.3% | 171,600 |
| 2018/10/09 | 8,660 | 8,700 | 8,410 | 8,430 | -350 | -4% | 174,400 |
| 2018/10/05 | 8,670 | 8,940 | 8,630 | 8,780 | +110 | +1.3% | 229,100 |
| 2018/10/04 | 9,110 | 9,140 | 8,660 | 8,670 | -440 | -4.8% | 205,100 |
| 2018/10/03 | 9,050 | 9,290 | 9,040 | 9,110 | +130 | +1.4% | 148,900 |
| 2018/10/02 | 8,880 | 9,120 | 8,790 | 8,980 | +80 | +0.9% | 142,600 |
| 2018/10/01 | 8,980 | 9,070 | 8,780 | 8,900 | -150 | -1.7% | 117,600 |
| 2018/09/28 | 9,040 | 9,190 | 8,930 | 9,050 | -40 | -0.4% | 127,200 |
| 2018/09/27 | 9,160 | 9,550 | 9,090 | 9,090 | +10 | +0.1% | 240,000 |
1601～
1650
件表示中 / 2106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 | 390,500円 | +11.0% | +27.4% | 0.36% | 21.84倍 | 2.65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 |
| ヤマダＨＤ | 46,200円 | +4.2% | +7.2% | 3.68% | 11.51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 |
| ヤオコー | 955,000円 | +4.8% | +1.3% | 1.31% | 18.97倍 | 2.14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 |
| トリドールＨＤ | 424,900円 | +5.1% | +126.9% | 0.26% | 67.73倍 | 4.27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 | 110,000円 | -1.1% | -12.2% | 2.36% | 8.34倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
