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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,547 | 2,547 | 2,500 | 2,524 | -2 | -0.1% | 14,600 |
| 2024/09/05 | 2,531 | 2,551 | 2,501 | 2,526 | -5 | -0.2% | 19,500 |
| 2024/09/04 | 2,552 | 2,578 | 2,522 | 2,531 | -63 | -2.4% | 26,000 |
| 2024/09/03 | 2,590 | 2,613 | 2,588 | 2,594 | +16 | +0.6% | 9,100 |
| 2024/09/02 | 2,608 | 2,630 | 2,570 | 2,578 | -22 | -0.8% | 8,800 |
| 2024/08/30 | 2,608 | 2,620 | 2,589 | 2,600 | -8 | -0.3% | 7,300 |
| 2024/08/29 | 2,599 | 2,617 | 2,579 | 2,608 | +9 | +0.3% | 16,500 |
| 2024/08/28 | 2,593 | 2,609 | 2,580 | 2,599 | -2 | -0.1% | 16,000 |
| 2024/08/27 | 2,613 | 2,623 | 2,567 | 2,601 | -12 | -0.5% | 69,900 |
| 2024/08/26 | 2,605 | 2,625 | 2,594 | 2,613 | +8 | +0.3% | 16,500 |
| 2024/08/23 | 2,605 | 2,614 | 2,580 | 2,605 | +21 | +0.8% | 7,100 |
| 2024/08/22 | 2,562 | 2,610 | 2,562 | 2,584 | +8 | +0.3% | 6,400 |
| 2024/08/21 | 2,589 | 2,635 | 2,566 | 2,576 | -33 | -1.3% | 16,000 |
| 2024/08/20 | 2,598 | 2,609 | 2,573 | 2,609 | +34 | +1.3% | 12,300 |
| 2024/08/19 | 2,570 | 2,619 | 2,558 | 2,575 | +12 | +0.5% | 16,100 |
| 2024/08/16 | 2,507 | 2,564 | 2,507 | 2,563 | +59 | +2.4% | 13,400 |
| 2024/08/15 | 2,482 | 2,549 | 2,474 | 2,504 | +43 | +1.7% | 17,000 |
| 2024/08/14 | 2,466 | 2,483 | 2,442 | 2,461 | -15 | -0.6% | 17,900 |
| 2024/08/13 | 2,462 | 2,476 | 2,420 | 2,476 | +23 | +0.9% | 26,000 |
| 2024/08/09 | 2,472 | 2,496 | 2,399 | 2,453 | +31 | +1.3% | 33,700 |
| 2024/08/08 | 2,474 | 2,523 | 2,422 | 2,422 | -56 | -2.3% | 28,400 |
| 2024/08/07 | 2,513 | 2,568 | 2,473 | 2,478 | -70 | -2.7% | 17,600 |
| 2024/08/06 | 2,449 | 2,587 | 2,449 | 2,548 | +197 | +8.4% | 26,700 |
| 2024/08/05 | 2,590 | 2,641 | 2,325 | 2,351 | -222 | -8.6% | 37,200 |
| 2024/08/02 | 2,740 | 2,740 | 2,568 | 2,573 | -178 | -6.5% | 50,100 |
| 2024/08/01 | 2,836 | 2,838 | 2,751 | 2,751 | -84 | -3% | 12,700 |
| 2024/07/31 | 2,779 | 2,835 | 2,777 | 2,835 | +50 | +1.8% | 14,200 |
| 2024/07/30 | 2,826 | 2,835 | 2,764 | 2,785 | -41 | -1.5% | 17,600 |
| 2024/07/29 | 2,785 | 2,830 | 2,785 | 2,826 | +55 | +2% | 13,200 |
| 2024/07/26 | 2,783 | 2,805 | 2,771 | 2,771 | -12 | -0.4% | 12,400 |
| 2024/07/25 | 2,773 | 2,829 | 2,773 | 2,783 | ±0 | ±0% | 16,300 |
| 2024/07/24 | 2,781 | 2,815 | 2,765 | 2,783 | -20 | -0.7% | 13,200 |
| 2024/07/23 | 2,788 | 2,827 | 2,766 | 2,803 | +77 | +2.8% | 14,000 |
| 2024/07/22 | 2,790 | 2,804 | 2,725 | 2,726 | -89 | -3.2% | 18,000 |
| 2024/07/19 | 2,803 | 2,829 | 2,770 | 2,815 | +36 | +1.3% | 17,500 |
| 2024/07/18 | 2,832 | 2,848 | 2,773 | 2,779 | -54 | -1.9% | 6,800 |
| 2024/07/17 | 2,803 | 2,840 | 2,800 | 2,833 | +55 | +2% | 10,500 |
| 2024/07/16 | 2,830 | 2,830 | 2,770 | 2,778 | -30 | -1.1% | 6,900 |
| 2024/07/12 | 2,765 | 2,828 | 2,765 | 2,808 | +31 | +1.1% | 10,200 |
| 2024/07/11 | 2,743 | 2,790 | 2,720 | 2,777 | +34 | +1.2% | 15,400 |
| 2024/07/10 | 2,771 | 2,786 | 2,718 | 2,743 | -50 | -1.8% | 19,400 |
| 2024/07/09 | 2,813 | 2,815 | 2,780 | 2,793 | -26 | -0.9% | 14,500 |
| 2024/07/08 | 2,747 | 2,867 | 2,740 | 2,819 | +40 | +1.4% | 27,200 |
| 2024/07/05 | 2,799 | 2,813 | 2,768 | 2,779 | -37 | -1.3% | 18,900 |
| 2024/07/04 | 2,805 | 2,826 | 2,795 | 2,816 | +7 | +0.2% | 12,100 |
| 2024/07/03 | 2,829 | 2,833 | 2,803 | 2,809 | -20 | -0.7% | 5,800 |
| 2024/07/02 | 2,836 | 2,852 | 2,802 | 2,829 | -17 | -0.6% | 14,200 |
| 2024/07/01 | 2,873 | 2,873 | 2,834 | 2,846 | -23 | -0.8% | 9,000 |
| 2024/06/28 | 2,874 | 2,874 | 2,840 | 2,869 | -5 | -0.2% | 7,600 |
| 2024/06/27 | 2,890 | 2,890 | 2,847 | 2,874 | -8 | -0.3% | 14,600 |
51～
100
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
