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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,970 | 2,020 | 1,946 | 2,008 | +3 | +0.1% | 36,500 |
| 2022/06/16 | 2,021 | 2,025 | 1,999 | 2,005 | -14 | -0.7% | 32,200 |
| 2022/06/15 | 2,066 | 2,066 | 2,019 | 2,019 | +3 | +0.1% | 49,700 |
| 2022/06/14 | 2,020 | 2,025 | 2,003 | 2,016 | -5 | -0.2% | 28,600 |
| 2022/06/13 | 2,012 | 2,028 | 1,995 | 2,021 | -23 | -1.1% | 17,500 |
| 2022/06/10 | 2,015 | 2,068 | 2,015 | 2,044 | +23 | +1.1% | 38,600 |
| 2022/06/09 | 2,062 | 2,065 | 2,018 | 2,021 | -29 | -1.4% | 31,900 |
| 2022/06/08 | 2,039 | 2,057 | 2,034 | 2,050 | +40 | +2% | 34,300 |
| 2022/06/07 | 1,999 | 2,037 | 1,987 | 2,010 | +22 | +1.1% | 38,900 |
| 2022/06/06 | 1,973 | 1,995 | 1,973 | 1,988 | -11 | -0.6% | 11,300 |
| 2022/06/03 | 2,000 | 2,020 | 1,987 | 1,999 | -10 | -0.5% | 22,500 |
| 2022/06/02 | 2,010 | 2,022 | 1,985 | 2,009 | +9 | +0.5% | 24,900 |
| 2022/06/01 | 1,975 | 2,012 | 1,961 | 2,000 | +24 | +1.2% | 43,100 |
| 2022/05/31 | 1,978 | 1,980 | 1,953 | 1,976 | -5 | -0.3% | 31,400 |
| 2022/05/30 | 1,929 | 1,983 | 1,929 | 1,981 | +69 | +3.6% | 69,200 |
| 2022/05/27 | 1,923 | 1,923 | 1,897 | 1,912 | +9 | +0.5% | 19,900 |
| 2022/05/26 | 1,932 | 1,941 | 1,899 | 1,903 | +3 | +0.2% | 19,100 |
| 2022/05/25 | 1,888 | 1,906 | 1,863 | 1,900 | -4 | -0.2% | 31,800 |
| 2022/05/24 | 1,915 | 1,927 | 1,891 | 1,904 | -46 | -2.4% | 20,400 |
| 2022/05/23 | 1,922 | 1,955 | 1,922 | 1,950 | +38 | +2% | 27,200 |
| 2022/05/20 | 1,867 | 1,914 | 1,867 | 1,912 | +55 | +3% | 41,400 |
| 2022/05/19 | 1,872 | 1,872 | 1,845 | 1,857 | -51 | -2.7% | 26,400 |
| 2022/05/18 | 1,924 | 1,939 | 1,901 | 1,908 | -6 | -0.3% | 47,400 |
| 2022/05/17 | 1,930 | 1,935 | 1,902 | 1,914 | -9 | -0.5% | 40,500 |
| 2022/05/16 | 1,935 | 1,943 | 1,921 | 1,923 | +11 | +0.6% | 37,000 |
| 2022/05/13 | 1,865 | 1,913 | 1,865 | 1,912 | +56 | +3% | 38,500 |
| 2022/05/12 | 1,849 | 1,883 | 1,833 | 1,856 | +7 | +0.4% | 48,800 |
| 2022/05/11 | 1,863 | 1,885 | 1,841 | 1,849 | -26 | -1.4% | 19,800 |
| 2022/05/10 | 1,847 | 1,895 | 1,824 | 1,875 | +46 | +2.5% | 56,000 |
| 2022/05/09 | 1,855 | 1,865 | 1,829 | 1,829 | -28 | -1.5% | 44,000 |
| 2022/05/06 | 1,844 | 1,870 | 1,826 | 1,857 | +20 | +1.1% | 35,500 |
| 2022/05/02 | 1,788 | 1,839 | 1,779 | 1,837 | +47 | +2.6% | 51,600 |
| 2022/04/28 | 1,758 | 1,798 | 1,750 | 1,790 | +42 | +2.4% | 56,100 |
| 2022/04/27 | 1,717 | 1,762 | 1,710 | 1,748 | +10 | +0.6% | 93,500 |
| 2022/04/26 | 1,776 | 1,796 | 1,734 | 1,738 | -40 | -2.2% | 65,400 |
| 2022/04/25 | 1,779 | 1,789 | 1,758 | 1,778 | -21 | -1.2% | 55,200 |
| 2022/04/22 | 1,837 | 1,837 | 1,795 | 1,799 | -57 | -3.1% | 60,000 |
| 2022/04/21 | 1,848 | 1,860 | 1,841 | 1,856 | +7 | +0.4% | 46,200 |
| 2022/04/20 | 1,835 | 1,875 | 1,835 | 1,849 | +13 | +0.7% | 50,400 |
| 2022/04/19 | 1,902 | 1,902 | 1,836 | 1,836 | -54 | -2.9% | 57,600 |
| 2022/04/18 | 1,959 | 1,959 | 1,883 | 1,890 | -62 | -3.2% | 50,800 |
| 2022/04/15 | 1,981 | 1,981 | 1,952 | 1,952 | -3 | -0.2% | 26,600 |
| 2022/04/14 | 1,998 | 2,008 | 1,955 | 1,955 | -40 | -2% | 51,900 |
| 2022/04/13 | 2,001 | 2,017 | 1,980 | 1,995 | -29 | -1.4% | 42,200 |
| 2022/04/12 | 2,035 | 2,053 | 2,014 | 2,024 | +3 | +0.1% | 63,500 |
| 2022/04/11 | 1,997 | 2,037 | 1,997 | 2,021 | +39 | +2% | 52,100 |
| 2022/04/08 | 2,067 | 2,067 | 1,964 | 1,982 | -86 | -4.2% | 99,700 |
| 2022/04/07 | 2,090 | 2,090 | 2,043 | 2,068 | -27 | -1.3% | 80,200 |
| 2022/04/06 | 2,154 | 2,154 | 2,070 | 2,095 | -209 | -9.1% | 181,300 |
| 2022/04/05 | 2,287 | 2,320 | 2,239 | 2,304 | +33 | +1.5% | 53,200 |
751～
800
件表示中 / 1430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 | 221,900円 | +10.7% | +4.7% | 1.31% | 9.88倍 | 1.17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 |
| ＳＦＰ | 221,600円 | +7.0% | +14.0% | 1.26% | 29.73倍 | 5.79倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ケーユーＨＤ | 112,700円 | -3.1% | -8.2% | 5.15% | 6.28倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ワタミ | 102,300円 | +4.8% | +4.8% | 0.98% | 11.08倍 | 2.86倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ホットランドＨ | 200,400円 | +19.2% | +0.2% | 0.65% | 22.43倍 | 3.60倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
