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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,890 | 2,890 | 2,847 | 2,874 | -8 | -0.3% | 14,600 |
| 2024/06/26 | 2,845 | 2,888 | 2,845 | 2,882 | +17 | +0.6% | 10,000 |
| 2024/06/25 | 2,858 | 2,869 | 2,839 | 2,865 | +16 | +0.6% | 9,600 |
| 2024/06/24 | 2,846 | 2,877 | 2,827 | 2,849 | +12 | +0.4% | 18,400 |
| 2024/06/21 | 2,813 | 2,879 | 2,813 | 2,837 | -15 | -0.5% | 17,400 |
| 2024/06/20 | 2,880 | 2,890 | 2,829 | 2,852 | -28 | -1% | 22,300 |
| 2024/06/19 | 2,848 | 2,880 | 2,840 | 2,880 | +73 | +2.6% | 16,400 |
| 2024/06/18 | 2,833 | 2,879 | 2,792 | 2,807 | +4 | +0.1% | 20,500 |
| 2024/06/17 | 2,764 | 2,838 | 2,759 | 2,803 | ±0 | ±0% | 12,200 |
| 2024/06/14 | 2,715 | 2,816 | 2,715 | 2,803 | +80 | +2.9% | 20,800 |
| 2024/06/13 | 2,777 | 2,784 | 2,722 | 2,723 | -54 | -1.9% | 5,400 |
| 2024/06/12 | 2,772 | 2,791 | 2,770 | 2,777 | -8 | -0.3% | 9,600 |
| 2024/06/11 | 2,789 | 2,799 | 2,785 | 2,785 | -15 | -0.5% | 4,600 |
| 2024/06/10 | 2,773 | 2,806 | 2,773 | 2,800 | +35 | +1.3% | 6,900 |
| 2024/06/07 | 2,745 | 2,780 | 2,745 | 2,765 | +15 | +0.5% | 6,100 |
| 2024/06/06 | 2,797 | 2,797 | 2,726 | 2,750 | -47 | -1.7% | 9,200 |
| 2024/06/05 | 2,771 | 2,814 | 2,754 | 2,797 | -4 | -0.1% | 9,700 |
| 2024/06/04 | 2,768 | 2,820 | 2,768 | 2,801 | +6 | +0.2% | 7,300 |
| 2024/06/03 | 2,765 | 2,808 | 2,765 | 2,795 | +23 | +0.8% | 8,900 |
| 2024/05/31 | 2,767 | 2,794 | 2,700 | 2,772 | +28 | +1% | 13,300 |
| 2024/05/30 | 2,712 | 2,767 | 2,700 | 2,744 | +9 | +0.3% | 17,000 |
| 2024/05/29 | 2,786 | 2,786 | 2,735 | 2,735 | -55 | -2% | 15,300 |
| 2024/05/28 | 2,811 | 2,829 | 2,776 | 2,790 | -21 | -0.7% | 12,600 |
| 2024/05/27 | 2,802 | 2,811 | 2,783 | 2,811 | +8 | +0.3% | 5,300 |
| 2024/05/24 | 2,777 | 2,809 | 2,760 | 2,803 | -7 | -0.2% | 12,100 |
| 2024/05/23 | 2,800 | 2,816 | 2,769 | 2,810 | +39 | +1.4% | 9,000 |
| 2024/05/22 | 2,827 | 2,830 | 2,763 | 2,771 | -64 | -2.3% | 17,300 |
| 2024/05/21 | 2,875 | 2,890 | 2,827 | 2,835 | -31 | -1.1% | 21,000 |
| 2024/05/20 | 2,849 | 2,882 | 2,846 | 2,866 | +1 | ±0% | 23,200 |
| 2024/05/17 | 2,826 | 2,873 | 2,807 | 2,865 | +24 | +0.8% | 25,600 |
| 2024/05/16 | 2,846 | 2,862 | 2,803 | 2,841 | +9 | +0.3% | 24,800 |
| 2024/05/15 | 2,865 | 2,865 | 2,812 | 2,832 | -30 | -1% | 24,400 |
| 2024/05/14 | 2,855 | 2,864 | 2,801 | 2,862 | +20 | +0.7% | 19,100 |
| 2024/05/13 | 2,865 | 2,865 | 2,823 | 2,842 | -3 | -0.1% | 9,200 |
| 2024/05/10 | 2,864 | 2,864 | 2,832 | 2,845 | ±0 | ±0% | 12,700 |
| 2024/05/09 | 2,857 | 2,870 | 2,840 | 2,845 | +22 | +0.8% | 17,500 |
| 2024/05/08 | 2,834 | 2,870 | 2,823 | 2,823 | +18 | +0.6% | 22,100 |
| 2024/05/07 | 2,851 | 2,851 | 2,805 | 2,805 | -26 | -0.9% | 13,400 |
| 2024/05/02 | 2,858 | 2,865 | 2,805 | 2,831 | -27 | -0.9% | 14,700 |
| 2024/05/01 | 2,865 | 2,912 | 2,844 | 2,858 | -7 | -0.2% | 18,200 |
| 2024/04/30 | 2,823 | 2,865 | 2,802 | 2,865 | +81 | +2.9% | 35,200 |
| 2024/04/26 | 2,800 | 2,830 | 2,739 | 2,784 | -16 | -0.6% | 22,100 |
| 2024/04/25 | 2,800 | 2,811 | 2,799 | 2,800 | -6 | -0.2% | 11,900 |
| 2024/04/24 | 2,838 | 2,839 | 2,800 | 2,806 | -16 | -0.6% | 22,300 |
| 2024/04/23 | 2,813 | 2,837 | 2,800 | 2,822 | -4 | -0.1% | 12,000 |
| 2024/04/22 | 2,806 | 2,845 | 2,803 | 2,826 | +41 | +1.5% | 34,800 |
| 2024/04/19 | 2,806 | 2,825 | 2,745 | 2,785 | -22 | -0.8% | 33,300 |
| 2024/04/18 | 2,841 | 2,892 | 2,800 | 2,807 | +43 | +1.6% | 47,500 |
| 2024/04/17 | 2,836 | 2,836 | 2,764 | 2,764 | -39 | -1.4% | 20,600 |
| 2024/04/16 | 2,800 | 2,831 | 2,781 | 2,803 | -6 | -0.2% | 23,100 |
101～
150
件表示中 / 1278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 |
| マミーマート | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00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 | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01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 | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38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 |
| スクロール | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
