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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,843 | 1,864 | 1,830 | 1,845 | +9 | +0.5% | 49,000 |
| 2025/03/04 | 1,851 | 1,853 | 1,833 | 1,836 | -21 | -1.1% | 24,200 |
| 2025/03/03 | 1,852 | 1,858 | 1,840 | 1,857 | +24 | +1.3% | 11,700 |
| 2025/02/28 | 1,860 | 1,864 | 1,831 | 1,833 | -32 | -1.7% | 26,400 |
| 2025/02/27 | 1,850 | 1,873 | 1,850 | 1,865 | -8 | -0.4% | 40,000 |
| 2025/02/26 | 1,855 | 1,880 | 1,845 | 1,873 | +21 | +1.1% | 71,700 |
| 2025/02/25 | 1,835 | 1,860 | 1,831 | 1,852 | +12 | +0.7% | 27,300 |
| 2025/02/21 | 1,856 | 1,858 | 1,835 | 1,840 | -16 | -0.9% | 32,800 |
| 2025/02/20 | 1,876 | 1,879 | 1,855 | 1,856 | -20 | -1.1% | 30,900 |
| 2025/02/19 | 1,871 | 1,889 | 1,865 | 1,876 | +1 | +0.1% | 27,400 |
| 2025/02/18 | 1,873 | 1,887 | 1,858 | 1,875 | +3 | +0.2% | 20,700 |
| 2025/02/17 | 1,905 | 1,905 | 1,872 | 1,872 | -18 | -1% | 33,600 |
| 2025/02/14 | 1,929 | 1,929 | 1,890 | 1,890 | -25 | -1.3% | 45,500 |
| 2025/02/13 | 1,924 | 1,942 | 1,912 | 1,915 | -9 | -0.5% | 31,900 |
| 2025/02/12 | 1,953 | 1,953 | 1,912 | 1,924 | -27 | -1.4% | 21,400 |
| 2025/02/10 | 1,950 | 1,959 | 1,949 | 1,951 | +1 | +0.1% | 11,300 |
| 2025/02/07 | 1,928 | 1,965 | 1,928 | 1,950 | +27 | +1.4% | 20,200 |
| 2025/02/06 | 1,927 | 1,937 | 1,916 | 1,923 | +8 | +0.4% | 27,300 |
| 2025/02/05 | 1,937 | 1,938 | 1,908 | 1,915 | +3 | +0.2% | 17,000 |
| 2025/02/04 | 1,922 | 1,942 | 1,912 | 1,912 | +2 | +0.1% | 18,900 |
| 2025/02/03 | 1,921 | 1,929 | 1,900 | 1,910 | -14 | -0.7% | 42,100 |
| 2025/01/31 | 1,923 | 1,936 | 1,912 | 1,924 | -8 | -0.4% | 17,900 |
| 2025/01/30 | 1,908 | 1,932 | 1,905 | 1,932 | +24 | +1.3% | 36,700 |
| 2025/01/29 | 1,911 | 1,918 | 1,896 | 1,908 | +1 | +0.1% | 94,000 |
| 2025/01/28 | 1,914 | 1,938 | 1,899 | 1,907 | +7 | +0.4% | 56,200 |
| 2025/01/27 | 1,913 | 1,925 | 1,895 | 1,900 | -9 | -0.5% | 58,000 |
| 2025/01/24 | 1,902 | 1,940 | 1,902 | 1,909 | +7 | +0.4% | 27,000 |
| 2025/01/23 | 1,900 | 1,909 | 1,891 | 1,902 | +7 | +0.4% | 29,000 |
| 2025/01/22 | 1,895 | 1,903 | 1,880 | 1,895 | +1 | +0.1% | 23,300 |
1～
50
件表示中 / 1365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 | 177,000円 | +7.0% | +6.7% | 1.53% | 8.67倍 | 0.99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 |
| オークワ | 85,400円 | +3.5% | +45.6% | 3.04% | 44.57倍 | 0.48倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 山岡家 | 348,000円 | +12.8% | +6.5% | 0.17% | 11.55倍 | 5.12倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| あさひ | 132,400円 | +5.7% | +11.7% | 3.78% | 9.37倍 | 0.87倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| ジョイフル | 106,900円 | +1.4% | -24.0% | 0.94% | 11.93倍 | 2.70倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
市場注目の銘柄
チャート関連のコラム
