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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/21 | 1,910 | 1,910 | 1,888 | 1,894 | -5 | -0.3% | 20,000 |
| 2025/01/20 | 1,900 | 1,905 | 1,891 | 1,899 | -4 | -0.2% | 29,900 |
| 2025/01/17 | 1,934 | 1,934 | 1,893 | 1,903 | -39 | -2% | 22,400 |
| 2025/01/16 | 1,935 | 1,965 | 1,935 | 1,942 | +16 | +0.8% | 28,400 |
| 2025/01/15 | 1,900 | 1,935 | 1,894 | 1,926 | +33 | +1.7% | 49,800 |
| 2025/01/14 | 1,939 | 1,941 | 1,893 | 1,893 | -59 | -3% | 52,200 |
| 2025/01/10 | 1,956 | 1,956 | 1,923 | 1,952 | -4 | -0.2% | 45,600 |
| 2025/01/09 | 1,978 | 1,989 | 1,956 | 1,956 | -19 | -1% | 47,800 |
| 2025/01/08 | 2,004 | 2,033 | 1,975 | 1,975 | -102 | -4.9% | 101,500 |
| 2025/01/07 | 2,056 | 2,090 | 2,034 | 2,077 | +34 | +1.7% | 67,000 |
| 2025/01/06 | 2,062 | 2,062 | 2,036 | 2,043 | +9 | +0.4% | 39,600 |
| 2024/12/30 | 2,055 | 2,059 | 2,034 | 2,034 | -13 | -0.6% | 21,900 |
| 2024/12/27 | 2,020 | 2,067 | 2,017 | 2,047 | +32 | +1.6% | 35,700 |
| 2024/12/26 | 2,001 | 2,022 | 2,000 | 2,015 | +7 | +0.3% | 32,100 |
| 2024/12/25 | 1,964 | 2,008 | 1,959 | 2,008 | +47 | +2.4% | 52,900 |
| 2024/12/24 | 1,870 | 1,964 | 1,860 | 1,961 | +12 | +0.6% | 122,800 |
| 2024/12/23 | 1,930 | 1,949 | 1,907 | 1,949 | +13 | +0.7% | 114,400 |
| 2024/12/20 | 1,990 | 1,990 | 1,936 | 1,936 | -40 | -2% | 39,800 |
| 2024/12/19 | 1,982 | 1,990 | 1,976 | 1,976 | -2 | -0.1% | 19,300 |
| 2024/12/18 | 1,989 | 1,995 | 1,978 | 1,978 | -11 | -0.6% | 37,800 |
51～
100
件表示中 / 1395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 | 203,900円 | +10.7% | +4.7% | 1.42% | 9.08倍 | 1.08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 | 171,200円 | +43.8% | +34.0% | 4.85% | 22.97倍 | 0.94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 | 136,200円 | +9.1% | +14.8% | 1.47% | 18.73倍 | 3.84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 | 85,500円 | -0.1% | -8.7% | 4.68% | 5.44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 |
| オークワ | 91,500円 | +3.5% | +45.6% | 2.84% | 47.43倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
