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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 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 |
| 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 |
101～
150
件表示中 / 1383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 | 200,000円 | +10.7% | +4.7% | 1.45% | 8.91倍 | 1.06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 |
| ＲＥＭＩＸ | 35,800円 | +18.1% | -6.1% | 0.00% | 33.75倍 | 2.39倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| 力の源ＨＤ | 129,900円 | +10.2% | +5.4% | 1.39% | 16.22倍 | 3.82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 |
| オークワ | 90,500円 | +3.5% | +45.6% | 2.87% | 47.23倍 | 0.51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 |
| 大戸屋ＨＤ | 523,000円 | +4.2% | +0.5% | 0.10% | 31.11倍 | 9.42倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
