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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 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 |
201～
250
件表示中 / 1412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 | 225,200円 | +10.7% | +4.7% | 1.29% | 10.03倍 | 1.19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 |
| ホットランドＨ | 213,200円 | +19.2% | +0.2% | 0.61% | 23.86倍 | 3.83倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 186,700円 | +9.6% | +8.8% | 2.09% | 14.55倍 | 4.20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 |
| ワタミ | 101,200円 | +4.8% | +4.8% | 0.99% | 10.96倍 | 2.83倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| チヨダ | 118,400円 | -6.4% | +48.1% | 4.56% | 15.05倍 | 0.80倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
市場注目の銘柄
チャート関連のコラム
