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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 8,077 | 8,230 | 8,048 | 8,194 | +185 | +2.3% | 130,900 |
| 2023/06/20 | 8,000 | 8,019 | 7,920 | 8,009 | +69 | +0.9% | 68,000 |
| 2023/06/19 | 8,000 | 8,088 | 7,920 | 7,940 | -118 | -1.5% | 80,900 |
| 2023/06/16 | 7,851 | 8,058 | 7,846 | 8,058 | +207 | +2.6% | 152,500 |
| 2023/06/15 | 8,035 | 8,073 | 7,845 | 7,851 | -186 | -2.3% | 185,200 |
| 2023/06/14 | 7,689 | 8,076 | 7,652 | 8,037 | +408 | +5.3% | 219,700 |
| 2023/06/13 | 7,620 | 7,643 | 7,543 | 7,629 | +32 | +0.4% | 116,000 |
| 2023/06/12 | 7,592 | 7,645 | 7,553 | 7,597 | +72 | +1% | 71,500 |
| 2023/06/09 | 7,475 | 7,549 | 7,439 | 7,525 | +80 | +1.1% | 116,500 |
| 2023/06/08 | 7,414 | 7,539 | 7,396 | 7,445 | +35 | +0.5% | 115,900 |
| 2023/06/07 | 7,500 | 7,556 | 7,409 | 7,410 | +44 | +0.6% | 238,200 |
| 2023/06/06 | 7,320 | 7,367 | 7,244 | 7,366 | +177 | +2.5% | 111,200 |
| 2023/06/05 | 7,266 | 7,266 | 7,120 | 7,189 | -1 | ±0% | 101,100 |
| 2023/06/02 | 7,060 | 7,200 | 7,050 | 7,190 | +30 | +0.4% | 81,500 |
| 2023/06/01 | 6,920 | 7,180 | 6,920 | 7,160 | +240 | +3.5% | 87,400 |
| 2023/05/31 | 7,010 | 7,020 | 6,860 | 6,920 | -120 | -1.7% | 115,000 |
| 2023/05/30 | 7,100 | 7,120 | 6,950 | 7,040 | -40 | -0.6% | 78,700 |
| 2023/05/29 | 7,140 | 7,140 | 7,040 | 7,080 | -10 | -0.1% | 82,000 |
| 2023/05/26 | 7,100 | 7,140 | 7,070 | 7,090 | +20 | +0.3% | 118,400 |
| 2023/05/25 | 7,060 | 7,110 | 7,030 | 7,070 | -20 | -0.3% | 84,100 |
| 2023/05/24 | 7,190 | 7,190 | 7,060 | 7,090 | -130 | -1.8% | 120,200 |
| 2023/05/23 | 7,410 | 7,410 | 7,200 | 7,220 | -160 | -2.2% | 162,200 |
| 2023/05/22 | 7,520 | 7,530 | 7,360 | 7,380 | -40 | -0.5% | 180,000 |
| 2023/05/19 | 7,470 | 7,520 | 7,280 | 7,420 | +220 | +3.1% | 576,800 |
| 2023/05/18 | 6,660 | 7,240 | 6,600 | 7,200 | +540 | +8.1% | 908,100 |
| 2023/05/17 | 6,670 | 6,690 | 6,600 | 6,660 | -30 | -0.4% | 794,200 |
| 2023/05/16 | 6,590 | 6,700 | 6,560 | 6,690 | +140 | +2.1% | 403,400 |
| 2023/05/15 | 6,680 | 6,770 | 6,550 | 6,550 | -60 | -0.9% | 428,600 |
| 2023/05/12 | 6,500 | 6,610 | 6,470 | 6,610 | +10 | +0.2% | 674,300 |
| 2023/05/11 | 6,620 | 6,670 | 6,580 | 6,600 | -70 | -1% | 107,100 |
| 2023/05/10 | 6,650 | 6,710 | 6,630 | 6,670 | ±0 | ±0% | 105,000 |
| 2023/05/09 | 6,600 | 6,700 | 6,580 | 6,670 | +110 | +1.7% | 98,500 |
| 2023/05/08 | 6,600 | 6,630 | 6,560 | 6,560 | -40 | -0.6% | 128,800 |
| 2023/05/02 | 6,640 | 6,640 | 6,560 | 6,600 | -40 | -0.6% | 210,500 |
| 2023/05/01 | 6,540 | 6,640 | 6,540 | 6,640 | +130 | +2% | 110,400 |
| 2023/04/28 | 6,450 | 6,520 | 6,390 | 6,510 | +160 | +2.5% | 174,800 |
| 2023/04/27 | 6,320 | 6,390 | 6,290 | 6,350 | ±0 | ±0% | 68,300 |
| 2023/04/26 | 6,370 | 6,420 | 6,330 | 6,350 | -60 | -0.9% | 65,200 |
| 2023/04/25 | 6,440 | 6,470 | 6,390 | 6,410 | -30 | -0.5% | 60,400 |
| 2023/04/24 | 6,440 | 6,460 | 6,410 | 6,440 | -10 | -0.2% | 49,200 |
| 2023/04/21 | 6,430 | 6,460 | 6,400 | 6,450 | +30 | +0.5% | 63,400 |
| 2023/04/20 | 6,380 | 6,440 | 6,370 | 6,420 | ±0 | ±0% | 46,400 |
| 2023/04/19 | 6,510 | 6,510 | 6,390 | 6,420 | -90 | -1.4% | 56,600 |
| 2023/04/18 | 6,410 | 6,520 | 6,410 | 6,510 | +120 | +1.9% | 73,000 |
| 2023/04/17 | 6,490 | 6,500 | 6,370 | 6,390 | -60 | -0.9% | 87,200 |
| 2023/04/14 | 6,430 | 6,490 | 6,410 | 6,450 | +50 | +0.8% | 106,800 |
| 2023/04/13 | 6,380 | 6,430 | 6,360 | 6,400 | -10 | -0.2% | 93,500 |
| 2023/04/12 | 6,370 | 6,440 | 6,360 | 6,410 | +60 | +0.9% | 109,400 |
| 2023/04/11 | 6,260 | 6,410 | 6,260 | 6,350 | +120 | +1.9% | 126,700 |
| 2023/04/10 | 6,220 | 6,330 | 6,210 | 6,230 | +30 | +0.5% | 104,100 |
351～
400
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
