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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 5,760 | 5,760 | 5,700 | 5,730 | +40 | +0.7% | 150,300 |
| 2018/01/22 | 5,820 | 5,830 | 5,680 | 5,690 | -130 | -2.2% | 161,400 |
| 2018/01/19 | 5,840 | 5,890 | 5,810 | 5,820 | +30 | +0.5% | 110,900 |
| 2018/01/18 | 5,830 | 5,840 | 5,780 | 5,790 | +10 | +0.2% | 123,700 |
| 2018/01/17 | 5,750 | 5,790 | 5,720 | 5,780 | +40 | +0.7% | 124,500 |
| 2018/01/16 | 5,700 | 5,750 | 5,670 | 5,740 | +40 | +0.7% | 151,800 |
| 2018/01/15 | 5,720 | 5,760 | 5,630 | 5,700 | -20 | -0.3% | 330,200 |
| 2018/01/12 | 5,980 | 5,980 | 5,670 | 5,720 | -270 | -4.5% | 559,300 |
| 2018/01/11 | 5,990 | 6,110 | 5,950 | 5,990 | -70 | -1.2% | 249,000 |
| 2018/01/10 | 6,180 | 6,210 | 6,020 | 6,060 | -120 | -1.9% | 324,800 |
| 2018/01/09 | 6,150 | 6,240 | 6,090 | 6,180 | +70 | +1.1% | 191,500 |
| 2018/01/05 | 6,100 | 6,180 | 6,080 | 6,110 | +20 | +0.3% | 203,800 |
| 2018/01/04 | 6,070 | 6,090 | 5,990 | 6,090 | +120 | +2% | 187,700 |
| 2017/12/29 | 5,920 | 6,010 | 5,880 | 5,970 | -30 | -0.5% | 164,300 |
| 2017/12/28 | 6,040 | 6,140 | 5,940 | 6,000 | +40 | +0.7% | 397,900 |
| 2017/12/27 | 5,900 | 6,020 | 5,860 | 5,960 | +100 | +1.7% | 222,800 |
| 2017/12/26 | 5,850 | 5,900 | 5,840 | 5,860 | +60 | +1% | 194,900 |
| 2017/12/25 | 5,850 | 5,880 | 5,780 | 5,800 | -90 | -1.5% | 202,700 |
| 2017/12/22 | 5,970 | 6,000 | 5,870 | 5,890 | -70 | -1.2% | 215,000 |
| 2017/12/21 | 6,080 | 6,100 | 5,920 | 5,960 | -150 | -2.5% | 318,100 |
| 2017/12/20 | 6,200 | 6,220 | 6,090 | 6,110 | -100 | -1.6% | 264,700 |
| 2017/12/19 | 6,330 | 6,360 | 6,200 | 6,210 | -160 | -2.5% | 244,200 |
| 2017/12/18 | 6,510 | 6,590 | 6,280 | 6,370 | -10 | -0.2% | 309,800 |
| 2017/12/15 | 6,290 | 6,400 | 6,140 | 6,380 | -410 | -6% | 730,600 |
| 2017/12/14 | 6,910 | 6,990 | 6,750 | 6,790 | -200 | -2.9% | 221,000 |
| 2017/12/13 | 6,960 | 7,030 | 6,890 | 6,990 | +70 | +1% | 137,400 |
| 2017/12/12 | 6,840 | 6,960 | 6,790 | 6,920 | +10 | +0.1% | 160,700 |
| 2017/12/11 | 6,950 | 6,960 | 6,820 | 6,910 | -90 | -1.3% | 193,200 |
| 2017/12/08 | 6,910 | 7,070 | 6,910 | 7,000 | +40 | +0.6% | 102,700 |
| 2017/12/07 | 6,960 | 7,090 | 6,940 | 6,960 | +30 | +0.4% | 150,200 |
| 2017/12/06 | 7,000 | 7,030 | 6,910 | 6,930 | -130 | -1.8% | 83,200 |
| 2017/12/05 | 6,930 | 7,060 | 6,920 | 7,060 | +160 | +2.3% | 107,200 |
| 2017/12/04 | 6,860 | 6,920 | 6,850 | 6,900 | +50 | +0.7% | 55,400 |
| 2017/12/01 | 6,850 | 6,860 | 6,740 | 6,850 | +10 | +0.1% | 83,000 |
| 2017/11/30 | 6,740 | 6,850 | 6,640 | 6,840 | +110 | +1.6% | 123,700 |
| 2017/11/29 | 6,690 | 6,830 | 6,660 | 6,730 | +40 | +0.6% | 112,500 |
| 2017/11/28 | 6,750 | 6,780 | 6,620 | 6,690 | ±0 | ±0% | 97,100 |
| 2017/11/27 | 6,880 | 6,930 | 6,590 | 6,690 | -190 | -2.8% | 194,100 |
| 2017/11/24 | 6,820 | 6,930 | 6,780 | 6,880 | +30 | +0.4% | 89,800 |
| 2017/11/22 | 7,170 | 7,190 | 6,850 | 6,850 | -200 | -2.8% | 176,300 |
| 2017/11/21 | 7,000 | 7,350 | 6,980 | 7,050 | +100 | +1.4% | 442,800 |
| 2017/11/20 | 6,710 | 7,000 | 6,660 | 6,950 | +200 | +3% | 191,400 |
| 2017/11/17 | 6,700 | 6,770 | 6,610 | 6,750 | +100 | +1.5% | 208,000 |
| 2017/11/16 | 6,490 | 6,680 | 6,470 | 6,650 | +110 | +1.7% | 89,600 |
| 2017/11/15 | 6,550 | 6,590 | 6,510 | 6,540 | -80 | -1.2% | 104,300 |
| 2017/11/14 | 6,660 | 6,670 | 6,610 | 6,620 | -40 | -0.6% | 108,200 |
| 2017/11/13 | 6,640 | 6,660 | 6,560 | 6,660 | +40 | +0.6% | 71,400 |
| 2017/11/10 | 6,560 | 6,640 | 6,500 | 6,620 | +70 | +1.1% | 118,700 |
| 2017/11/09 | 6,600 | 6,610 | 6,500 | 6,550 | ±0 | ±0% | 158,200 |
| 2017/11/08 | 6,450 | 6,570 | 6,430 | 6,550 | +120 | +1.9% | 140,900 |
1851～
1900
件表示中 / 2138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 | 410,800円 | +11.7% | -17.5% | 0.39% | 26.33倍 | 2.80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 | 559,000円 | +7.5% | +7.5% | 1.31% | 25.20倍 | 3.37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 | 46,400円 | +4.2% | +7.2% | 3.66% | 11.53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 | 128,400円 | -1.1% | -12.2% | 2.02% | 9.68倍 | 0.82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 | 949,800円 | +4.8% | +1.3% | 1.32% | 18.87倍 | 2.13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
