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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,080 | 2,080 | 2,046 | 2,050 | -11 | -0.5% | 38,200 |
| 2024/11/01 | 2,112 | 2,112 | 2,048 | 2,061 | -64 | -3% | 108,800 |
| 2024/10/31 | 2,122 | 2,147 | 2,110 | 2,125 | -7 | -0.3% | 77,300 |
| 2024/10/30 | 2,153 | 2,162 | 2,115 | 2,132 | -29 | -1.3% | 88,100 |
| 2024/10/29 | 2,173 | 2,175 | 2,110 | 2,161 | -44 | -2% | 102,200 |
| 2024/10/28 | 2,170 | 2,206 | 2,170 | 2,205 | +25 | +1.1% | 10,200 |
| 2024/10/25 | 2,217 | 2,217 | 2,176 | 2,180 | -37 | -1.7% | 19,800 |
| 2024/10/24 | 2,218 | 2,222 | 2,203 | 2,217 | +5 | +0.2% | 16,500 |
| 2024/10/23 | 2,220 | 2,234 | 2,205 | 2,212 | -10 | -0.5% | 11,500 |
| 2024/10/22 | 2,237 | 2,237 | 2,215 | 2,222 | -25 | -1.1% | 17,900 |
| 2024/10/21 | 2,284 | 2,284 | 2,238 | 2,247 | -38 | -1.7% | 32,700 |
| 2024/10/18 | 2,291 | 2,291 | 2,271 | 2,285 | +2 | +0.1% | 21,400 |
| 2024/10/17 | 2,314 | 2,314 | 2,280 | 2,283 | -19 | -0.8% | 24,600 |
| 2024/10/16 | 2,300 | 2,318 | 2,284 | 2,302 | -7 | -0.3% | 30,200 |
| 2024/10/15 | 2,316 | 2,327 | 2,297 | 2,309 | +11 | +0.5% | 18,600 |
| 2024/10/11 | 2,317 | 2,317 | 2,291 | 2,298 | -7 | -0.3% | 27,400 |
| 2024/10/10 | 2,340 | 2,340 | 2,305 | 2,305 | -42 | -1.8% | 33,500 |
| 2024/10/09 | 2,353 | 2,380 | 2,340 | 2,347 | -2 | -0.1% | 25,600 |
| 2024/10/08 | 2,440 | 2,440 | 2,348 | 2,349 | -111 | -4.5% | 75,900 |
| 2024/10/07 | 2,460 | 2,497 | 2,442 | 2,460 | -50 | -2% | 65,600 |
| 2024/10/04 | 2,488 | 2,527 | 2,482 | 2,510 | +22 | +0.9% | 43,200 |
| 2024/10/03 | 2,492 | 2,512 | 2,474 | 2,488 | +29 | +1.2% | 29,700 |
| 2024/10/02 | 2,500 | 2,512 | 2,459 | 2,459 | -53 | -2.1% | 31,400 |
| 2024/10/01 | 2,488 | 2,521 | 2,488 | 2,512 | +44 | +1.8% | 15,400 |
| 2024/09/30 | 2,530 | 2,548 | 2,467 | 2,468 | -81 | -3.2% | 24,600 |
| 2024/09/27 | 2,587 | 2,587 | 2,538 | 2,549 | -25 | -1% | 18,300 |
| 2024/09/26 | 2,536 | 2,587 | 2,508 | 2,574 | +54 | +2.1% | 38,800 |
| 2024/09/25 | 2,520 | 2,535 | 2,469 | 2,520 | ±0 | ±0% | 23,700 |
| 2024/09/24 | 2,518 | 2,522 | 2,485 | 2,520 | +37 | +1.5% | 16,100 |
| 2024/09/20 | 2,502 | 2,516 | 2,463 | 2,483 | -18 | -0.7% | 50,500 |
| 2024/09/19 | 2,490 | 2,537 | 2,490 | 2,501 | +15 | +0.6% | 15,300 |
| 2024/09/18 | 2,526 | 2,529 | 2,461 | 2,486 | -12 | -0.5% | 17,300 |
| 2024/09/17 | 2,530 | 2,530 | 2,477 | 2,498 | +18 | +0.7% | 20,900 |
| 2024/09/13 | 2,510 | 2,511 | 2,472 | 2,480 | -31 | -1.2% | 20,800 |
| 2024/09/12 | 2,502 | 2,537 | 2,478 | 2,511 | +59 | +2.4% | 15,700 |
| 2024/09/11 | 2,525 | 2,533 | 2,431 | 2,452 | -97 | -3.8% | 18,000 |
| 2024/09/10 | 2,544 | 2,577 | 2,534 | 2,549 | +34 | +1.4% | 16,600 |
| 2024/09/09 | 2,479 | 2,537 | 2,479 | 2,515 | -9 | -0.4% | 14,000 |
| 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 |
101～
150
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
