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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 2,045 | 2,052 | 1,981 | 1,981 | -71 | -3.5% | 45,400 |
| 2025/05/19 | 1,972 | 2,052 | 1,972 | 2,052 | +67 | +3.4% | 52,000 |
| 2025/05/16 | 1,983 | 1,996 | 1,962 | 1,985 | +12 | +0.6% | 22,600 |
| 2025/05/15 | 1,979 | 1,992 | 1,962 | 1,973 | -19 | -1% | 21,800 |
| 2025/05/14 | 1,996 | 1,998 | 1,951 | 1,992 | -5 | -0.3% | 35,500 |
| 2025/05/13 | 2,016 | 2,030 | 1,995 | 1,997 | -18 | -0.9% | 45,600 |
| 2025/05/12 | 2,053 | 2,057 | 2,002 | 2,015 | -27 | -1.3% | 29,100 |
| 2025/05/09 | 1,996 | 2,049 | 1,996 | 2,042 | +40 | +2% | 30,700 |
| 2025/05/08 | 2,040 | 2,040 | 1,995 | 2,002 | -33 | -1.6% | 18,700 |
| 2025/05/07 | 2,010 | 2,045 | 2,004 | 2,035 | +48 | +2.4% | 38,300 |
| 2025/05/02 | 1,978 | 2,012 | 1,971 | 1,987 | +5 | +0.3% | 31,700 |
| 2025/05/01 | 2,014 | 2,020 | 1,979 | 1,982 | -43 | -2.1% | 44,700 |
| 2025/04/30 | 2,020 | 2,039 | 1,988 | 2,025 | +3 | +0.1% | 46,500 |
| 2025/04/28 | 2,019 | 2,039 | 1,981 | 2,022 | +2 | +0.1% | 59,400 |
| 2025/04/25 | 2,004 | 2,027 | 1,990 | 2,020 | +44 | +2.2% | 26,100 |
| 2025/04/24 | 2,006 | 2,008 | 1,966 | 1,976 | -47 | -2.3% | 41,100 |
| 2025/04/23 | 2,032 | 2,055 | 1,970 | 2,023 | ±0 | ±0% | 56,800 |
| 2025/04/22 | 2,008 | 2,023 | 1,980 | 2,023 | +15 | +0.7% | 78,400 |
| 2025/04/21 | 1,868 | 2,012 | 1,864 | 2,008 | +173 | +9.4% | 157,700 |
| 2025/04/18 | 1,787 | 1,835 | 1,776 | 1,835 | +48 | +2.7% | 43,100 |
| 2025/04/17 | 1,773 | 1,797 | 1,771 | 1,787 | -10 | -0.6% | 9,700 |
| 2025/04/16 | 1,808 | 1,814 | 1,791 | 1,797 | -14 | -0.8% | 16,700 |
| 2025/04/15 | 1,840 | 1,840 | 1,811 | 1,811 | -7 | -0.4% | 20,500 |
| 2025/04/14 | 1,818 | 1,835 | 1,812 | 1,818 | +15 | +0.8% | 35,400 |
| 2025/04/11 | 1,780 | 1,803 | 1,748 | 1,803 | +19 | +1.1% | 29,700 |
| 2025/04/10 | 1,820 | 1,820 | 1,760 | 1,784 | +44 | +2.5% | 58,200 |
| 2025/04/09 | 1,734 | 1,754 | 1,708 | 1,740 | -30 | -1.7% | 63,300 |
| 2025/04/08 | 1,756 | 1,788 | 1,740 | 1,770 | +134 | +8.2% | 107,300 |
| 2025/04/07 | 1,570 | 1,738 | 1,570 | 1,636 | -134 | -7.6% | 83,000 |
| 2025/04/04 | 1,795 | 1,806 | 1,739 | 1,770 | -47 | -2.6% | 63,500 |
| 2025/04/03 | 1,805 | 1,834 | 1,794 | 1,817 | -37 | -2% | 33,300 |
| 2025/04/02 | 1,876 | 1,885 | 1,854 | 1,854 | -22 | -1.2% | 25,100 |
| 2025/04/01 | 1,883 | 1,894 | 1,876 | 1,876 | -6 | -0.3% | 18,200 |
| 2025/03/31 | 1,891 | 1,904 | 1,863 | 1,882 | -34 | -1.8% | 35,400 |
| 2025/03/28 | 1,931 | 1,946 | 1,915 | 1,916 | -32 | -1.6% | 20,800 |
| 2025/03/27 | 1,915 | 1,948 | 1,915 | 1,948 | +15 | +0.8% | 28,200 |
| 2025/03/26 | 1,905 | 1,935 | 1,905 | 1,933 | +28 | +1.5% | 28,400 |
| 2025/03/25 | 1,899 | 1,909 | 1,895 | 1,905 | +10 | +0.5% | 8,800 |
| 2025/03/24 | 1,912 | 1,912 | 1,882 | 1,895 | -8 | -0.4% | 14,800 |
| 2025/03/21 | 1,896 | 1,910 | 1,892 | 1,903 | +10 | +0.5% | 16,500 |
| 2025/03/19 | 1,889 | 1,913 | 1,888 | 1,893 | +4 | +0.2% | 27,100 |
| 2025/03/18 | 1,879 | 1,894 | 1,875 | 1,889 | +17 | +0.9% | 25,500 |
| 2025/03/17 | 1,870 | 1,881 | 1,868 | 1,872 | +4 | +0.2% | 11,400 |
| 2025/03/14 | 1,857 | 1,868 | 1,849 | 1,868 | -1 | -0.1% | 22,900 |
| 2025/03/13 | 1,856 | 1,874 | 1,854 | 1,869 | +13 | +0.7% | 22,500 |
| 2025/03/12 | 1,845 | 1,859 | 1,836 | 1,856 | +10 | +0.5% | 26,200 |
| 2025/03/11 | 1,873 | 1,873 | 1,835 | 1,846 | -28 | -1.5% | 21,600 |
| 2025/03/10 | 1,845 | 1,882 | 1,845 | 1,874 | +36 | +2% | 33,200 |
| 2025/03/07 | 1,850 | 1,850 | 1,812 | 1,838 | -31 | -1.7% | 70,900 |
| 2025/03/06 | 1,860 | 1,875 | 1,859 | 1,869 | +24 | +1.3% | 22,000 |
1～
50
件表示中 / 1394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 | 199,200円 | +10.7% | +4.7% | 1.46% | 8.87倍 | 1.06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 |
| ４℃ＨＤ | 171,600円 | +43.8% | +34.0% | 4.84% | 23.02倍 | 0.95倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| 力の源ＨＤ | 137,500円 | +9.1% | +14.8% | 1.45% | 18.91倍 | 3.88倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| アドヴァンＧ | 86,200円 | -0.1% | -8.7% | 4.64% | 5.49倍 | 0.56倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| 大戸屋ＨＤ | 524,000円 | +7.5% | -2.7% | 0.19% | 38.08倍 | 12.99倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
