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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/15 | 2,769 | 2,818 | 2,760 | 2,809 | -10 | -0.4% | 19,800 |
| 2024/04/12 | 2,817 | 2,878 | 2,817 | 2,819 | +52 | +1.9% | 33,300 |
| 2024/04/11 | 2,839 | 2,839 | 2,756 | 2,767 | -96 | -3.4% | 45,300 |
| 2024/04/10 | 2,770 | 2,885 | 2,770 | 2,863 | +118 | +4.3% | 54,200 |
| 2024/04/09 | 2,687 | 2,748 | 2,686 | 2,745 | +85 | +3.2% | 44,400 |
| 2024/04/08 | 2,590 | 2,688 | 2,557 | 2,660 | +10 | +0.4% | 114,600 |
| 2024/04/05 | 2,602 | 2,659 | 2,594 | 2,650 | +23 | +0.9% | 73,500 |
| 2024/04/04 | 2,643 | 2,647 | 2,602 | 2,627 | -16 | -0.6% | 37,800 |
| 2024/04/03 | 2,616 | 2,654 | 2,605 | 2,643 | +42 | +1.6% | 37,600 |
| 2024/04/02 | 2,658 | 2,658 | 2,584 | 2,601 | -37 | -1.4% | 49,600 |
| 2024/04/01 | 2,656 | 2,665 | 2,638 | 2,638 | -18 | -0.7% | 44,700 |
| 2024/03/29 | 2,642 | 2,660 | 2,634 | 2,656 | +30 | +1.1% | 15,600 |
| 2024/03/28 | 2,651 | 2,674 | 2,617 | 2,626 | -25 | -0.9% | 29,400 |
| 2024/03/27 | 2,639 | 2,675 | 2,623 | 2,651 | +12 | +0.5% | 23,500 |
| 2024/03/26 | 2,650 | 2,652 | 2,620 | 2,639 | -22 | -0.8% | 23,000 |
| 2024/03/25 | 2,688 | 2,694 | 2,656 | 2,661 | -7 | -0.3% | 32,200 |
| 2024/03/22 | 2,700 | 2,700 | 2,639 | 2,668 | -29 | -1.1% | 39,500 |
| 2024/03/21 | 2,758 | 2,758 | 2,693 | 2,697 | -28 | -1% | 38,000 |
| 2024/03/19 | 2,705 | 2,737 | 2,694 | 2,725 | +15 | +0.6% | 19,500 |
| 2024/03/18 | 2,710 | 2,726 | 2,702 | 2,710 | -10 | -0.4% | 23,000 |
| 2024/03/15 | 2,720 | 2,721 | 2,700 | 2,720 | +2 | +0.1% | 19,100 |
| 2024/03/14 | 2,728 | 2,728 | 2,702 | 2,718 | +14 | +0.5% | 17,200 |
| 2024/03/13 | 2,746 | 2,746 | 2,697 | 2,704 | -24 | -0.9% | 18,900 |
| 2024/03/12 | 2,742 | 2,743 | 2,697 | 2,728 | -12 | -0.4% | 24,100 |
| 2024/03/11 | 2,800 | 2,800 | 2,715 | 2,740 | -72 | -2.6% | 23,400 |
| 2024/03/08 | 2,774 | 2,834 | 2,773 | 2,812 | +25 | +0.9% | 34,200 |
| 2024/03/07 | 2,783 | 2,814 | 2,783 | 2,787 | +4 | +0.1% | 25,900 |
| 2024/03/06 | 2,772 | 2,799 | 2,752 | 2,783 | -4 | -0.1% | 57,300 |
| 2024/03/05 | 2,767 | 2,808 | 2,763 | 2,787 | +1 | ±0% | 24,500 |
| 2024/03/04 | 2,765 | 2,805 | 2,757 | 2,786 | -29 | -1% | 88,200 |
| 2024/03/01 | 2,841 | 2,882 | 2,796 | 2,815 | -85 | -2.9% | 74,700 |
| 2024/02/29 | 2,850 | 2,900 | 2,825 | 2,900 | +100 | +3.6% | 47,000 |
| 2024/02/28 | 2,949 | 2,959 | 2,799 | 2,800 | -162 | -5.5% | 238,500 |
| 2024/02/27 | 2,913 | 3,000 | 2,913 | 2,962 | +99 | +3.5% | 266,000 |
| 2024/02/26 | 2,858 | 2,867 | 2,809 | 2,863 | -12 | -0.4% | 161,900 |
| 2024/02/22 | 2,865 | 2,876 | 2,831 | 2,875 | +75 | +2.7% | 131,000 |
| 2024/02/21 | 2,801 | 2,808 | 2,775 | 2,800 | -40 | -1.4% | 94,300 |
| 2024/02/20 | 2,835 | 2,844 | 2,799 | 2,840 | +29 | +1% | 138,900 |
| 2024/02/19 | 2,725 | 2,843 | 2,713 | 2,811 | +161 | +6.1% | 223,900 |
| 2024/02/16 | 2,640 | 2,650 | 2,602 | 2,650 | +35 | +1.3% | 123,800 |
| 2024/02/15 | 2,598 | 2,630 | 2,598 | 2,615 | +33 | +1.3% | 106,900 |
1～
50
件表示中 / 1137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 | 278,400円 | +7.0% | +6.7% | 0.97% | 13.64倍 | 1.64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 |
| ブロンコＢ | 380,000円 | +6.9% | +17.1% | 0.53% | 47.09倍 | 3.04倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| マミーマート | 523,000円 | +6.0% | -12.3% | 1.41% | 14.21倍 | 1.54倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場ＴＯＰ」に注力し差別化 |
| Ｕアローズ | 181,300円 | +6.3% | +7.5% | 3.03% | 10.36倍 | 1.56倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| アドヴァンＧ | 110,600円 | +8.4% | -69.1% | 3.62% | 11.28倍 | 0.80倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
市場注目の銘柄
チャート関連のコラム
