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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/17 | 1,980 | 1,993 | 1,978 | 1,989 | +14 | +0.7% | 17,000 |
| 2024/12/16 | 1,997 | 1,997 | 1,971 | 1,975 | -18 | -0.9% | 22,900 |
| 2024/12/13 | 2,000 | 2,028 | 1,989 | 1,993 | -28 | -1.4% | 61,300 |
| 2024/12/12 | 2,040 | 2,054 | 2,021 | 2,021 | -18 | -0.9% | 22,400 |
| 2024/12/11 | 2,060 | 2,067 | 2,039 | 2,039 | -23 | -1.1% | 22,300 |
| 2024/12/10 | 2,087 | 2,095 | 2,062 | 2,062 | -10 | -0.5% | 21,000 |
| 2024/12/09 | 2,050 | 2,079 | 2,050 | 2,072 | +26 | +1.3% | 21,100 |
| 2024/12/06 | 2,033 | 2,055 | 2,030 | 2,046 | +26 | +1.3% | 15,900 |
| 2024/12/05 | 2,019 | 2,030 | 2,011 | 2,020 | +9 | +0.4% | 16,300 |
| 2024/12/04 | 2,022 | 2,022 | 1,995 | 2,011 | -7 | -0.3% | 37,800 |
| 2024/12/03 | 2,060 | 2,065 | 2,016 | 2,018 | -35 | -1.7% | 42,900 |
| 2024/12/02 | 2,047 | 2,059 | 2,042 | 2,053 | +14 | +0.7% | 14,500 |
| 2024/11/29 | 2,038 | 2,055 | 2,038 | 2,039 | +1 | ±0% | 12,500 |
| 2024/11/28 | 2,020 | 2,048 | 2,020 | 2,038 | +1 | ±0% | 12,100 |
| 2024/11/27 | 2,041 | 2,041 | 2,015 | 2,037 | -1 | ±0% | 11,700 |
| 2024/11/26 | 2,033 | 2,038 | 2,015 | 2,038 | +15 | +0.7% | 16,700 |
| 2024/11/25 | 2,023 | 2,038 | 2,020 | 2,023 | -2 | -0.1% | 25,000 |
| 2024/11/22 | 2,025 | 2,031 | 2,013 | 2,025 | ±0 | ±0% | 19,000 |
| 2024/11/21 | 2,039 | 2,058 | 2,025 | 2,025 | -15 | -0.7% | 23,000 |
| 2024/11/20 | 2,066 | 2,069 | 2,016 | 2,040 | -35 | -1.7% | 40,500 |
| 2024/11/19 | 2,044 | 2,090 | 2,044 | 2,075 | +31 | +1.5% | 40,800 |
| 2024/11/18 | 2,038 | 2,064 | 2,025 | 2,044 | -3 | -0.1% | 24,300 |
| 2024/11/15 | 2,048 | 2,067 | 2,042 | 2,047 | -1 | ±0% | 14,500 |
| 2024/11/14 | 2,085 | 2,085 | 2,048 | 2,048 | -37 | -1.8% | 18,100 |
| 2024/11/13 | 2,060 | 2,096 | 2,060 | 2,085 | +29 | +1.4% | 20,000 |
| 2024/11/12 | 2,098 | 2,113 | 2,050 | 2,056 | -44 | -2.1% | 57,300 |
| 2024/11/11 | 2,053 | 2,100 | 2,053 | 2,100 | +41 | +2% | 14,400 |
| 2024/11/08 | 2,106 | 2,113 | 2,054 | 2,059 | -44 | -2.1% | 63,200 |
| 2024/11/07 | 2,051 | 2,121 | 2,051 | 2,103 | +52 | +2.5% | 37,900 |
| 2024/11/06 | 2,050 | 2,064 | 2,043 | 2,051 | +1 | ±0% | 45,600 |
| 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 |
151～
200
件表示中 / 1458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 | 230,200円 | +10.7% | +4.7% | 1.26% | 10.18倍 | 1.21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 | 228,700円 | +7.0% | +14.0% | 1.22% | 30.68倍 | 5.97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 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 力の源ＨＤ | 149,500円 | +9.1% | +14.8% | 1.34% | 20.56倍 | 4.22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 |
| トレファク | 184,200円 | +9.6% | +8.8% | 2.12% | 14.35倍 | 4.15倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
