薬王堂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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,039 | 2,058 | 2,025 | 2,025 | -15 | -0.7% | 23,000 |
| 2024/11/20 | 2,066 | 2,069 | 2,016 | 2,040 | -35 | -1.7% | 40,500 |
| 2024/11/19 | 2,044 | 2,090 | 2,044 | 2,075 | +31 | +1.5% | 40,800 |
| 2024/11/18 | 2,038 | 2,064 | 2,025 | 2,044 | -3 | -0.1% | 24,300 |
| 2024/11/15 | 2,048 | 2,067 | 2,042 | 2,047 | -1 | ±0% | 14,500 |
| 2024/11/14 | 2,085 | 2,085 | 2,048 | 2,048 | -37 | -1.8% | 18,100 |
| 2024/11/13 | 2,060 | 2,096 | 2,060 | 2,085 | +29 | +1.4% | 20,000 |
| 2024/11/12 | 2,098 | 2,113 | 2,050 | 2,056 | -44 | -2.1% | 57,300 |
| 2024/11/11 | 2,053 | 2,100 | 2,053 | 2,100 | +41 | +2% | 14,400 |
| 2024/11/08 | 2,106 | 2,113 | 2,054 | 2,059 | -44 | -2.1% | 63,200 |
| 2024/11/07 | 2,051 | 2,121 | 2,051 | 2,103 | +52 | +2.5% | 37,900 |
| 2024/11/06 | 2,050 | 2,064 | 2,043 | 2,051 | +1 | ±0% | 45,600 |
| 2024/11/05 | 2,080 | 2,080 | 2,046 | 2,050 | -11 | -0.5% | 38,200 |
| 2024/11/01 | 2,112 | 2,112 | 2,048 | 2,061 | -64 | -3% | 108,800 |
| 2024/10/31 | 2,122 | 2,147 | 2,110 | 2,125 | -7 | -0.3% | 77,300 |
| 2024/10/30 | 2,153 | 2,162 | 2,115 | 2,132 | -29 | -1.3% | 88,100 |
| 2024/10/29 | 2,173 | 2,175 | 2,110 | 2,161 | -44 | -2% | 102,200 |
| 2024/10/28 | 2,170 | 2,206 | 2,170 | 2,205 | +25 | +1.1% | 10,200 |
| 2024/10/25 | 2,217 | 2,217 | 2,176 | 2,180 | -37 | -1.7% | 19,800 |
| 2024/10/24 | 2,218 | 2,222 | 2,203 | 2,217 | +5 | +0.2% | 16,500 |
| 2024/10/23 | 2,220 | 2,234 | 2,205 | 2,212 | -10 | -0.5% | 11,500 |
| 2024/10/22 | 2,237 | 2,237 | 2,215 | 2,222 | -25 | -1.1% | 17,900 |
| 2024/10/21 | 2,284 | 2,284 | 2,238 | 2,247 | -38 | -1.7% | 32,700 |
| 2024/10/18 | 2,291 | 2,291 | 2,271 | 2,285 | +2 | +0.1% | 21,400 |
| 2024/10/17 | 2,314 | 2,314 | 2,280 | 2,283 | -19 | -0.8% | 24,600 |
| 2024/10/16 | 2,300 | 2,318 | 2,284 | 2,302 | -7 | -0.3% | 30,200 |
| 2024/10/15 | 2,316 | 2,327 | 2,297 | 2,309 | +11 | +0.5% | 18,600 |
| 2024/10/11 | 2,317 | 2,317 | 2,291 | 2,298 | -7 | -0.3% | 27,400 |
| 2024/10/10 | 2,340 | 2,340 | 2,305 | 2,305 | -42 | -1.8% | 33,500 |
| 2024/10/09 | 2,353 | 2,380 | 2,340 | 2,347 | -2 | -0.1% | 25,600 |
| 2024/10/08 | 2,440 | 2,440 | 2,348 | 2,349 | -111 | -4.5% | 75,900 |
| 2024/10/07 | 2,460 | 2,497 | 2,442 | 2,460 | -50 | -2% | 65,600 |
| 2024/10/04 | 2,488 | 2,527 | 2,482 | 2,510 | +22 | +0.9% | 43,200 |
| 2024/10/03 | 2,492 | 2,512 | 2,474 | 2,488 | +29 | +1.2% | 29,700 |
| 2024/10/02 | 2,500 | 2,512 | 2,459 | 2,459 | -53 | -2.1% | 31,400 |
| 2024/10/01 | 2,488 | 2,521 | 2,488 | 2,512 | +44 | +1.8% | 15,400 |
| 2024/09/30 | 2,530 | 2,548 | 2,467 | 2,468 | -81 | -3.2% | 24,600 |
| 2024/09/27 | 2,587 | 2,587 | 2,538 | 2,549 | -25 | -1% | 18,300 |
| 2024/09/26 | 2,536 | 2,587 | 2,508 | 2,574 | +54 | +2.1% | 38,800 |
| 2024/09/25 | 2,520 | 2,535 | 2,469 | 2,520 | ±0 | ±0% | 23,700 |
| 2024/09/24 | 2,518 | 2,522 | 2,485 | 2,520 | +37 | +1.5% | 16,100 |
| 2024/09/20 | 2,502 | 2,516 | 2,463 | 2,483 | -18 | -0.7% | 50,500 |
| 2024/09/19 | 2,490 | 2,537 | 2,490 | 2,501 | +15 | +0.6% | 15,300 |
| 2024/09/18 | 2,526 | 2,529 | 2,461 | 2,486 | -12 | -0.5% | 17,300 |
| 2024/09/17 | 2,530 | 2,530 | 2,477 | 2,498 | +18 | +0.7% | 20,900 |
| 2024/09/13 | 2,510 | 2,511 | 2,472 | 2,480 | -31 | -1.2% | 20,800 |
| 2024/09/12 | 2,502 | 2,537 | 2,478 | 2,511 | +59 | +2.4% | 15,700 |
| 2024/09/11 | 2,525 | 2,533 | 2,431 | 2,452 | -97 | -3.8% | 18,000 |
| 2024/09/10 | 2,544 | 2,577 | 2,534 | 2,549 | +34 | +1.4% | 16,600 |
| 2024/09/09 | 2,479 | 2,537 | 2,479 | 2,515 | -9 | -0.4% | 14,000 |
1～
50
件表示中 / 1277件
類似銘柄と比較する
現在ご覧いただいている「薬王堂ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 薬王堂ＨＤ | 202,500円 | +7.0% | +6.7% | 1.33% | 9.92倍 | 1.13倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| コメ兵ＨＤ | 363,000円 | +21.0% | +12.3% | 2.87% | 7.15倍 | 1.30倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| マミーマート | 372,500円 | +15.1% | -3.7% | 2.55% | 7.84倍 | 0.98倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| あさひ | 151,100円 | +5.7% | +11.7% | 3.31% | 10.69倍 | 1.00倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
| エターナルホスヒ | 331,000円 | +14.1% | +21.8% | 1.39% | 14.80倍 | 4.39倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
市場注目の銘柄
チャート関連のコラム
