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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
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
