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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,771 | 2,814 | 2,754 | 2,797 | -4 | -0.1% | 9,700 |
| 2024/06/04 | 2,768 | 2,820 | 2,768 | 2,801 | +6 | +0.2% | 7,300 |
| 2024/06/03 | 2,765 | 2,808 | 2,765 | 2,795 | +23 | +0.8% | 8,900 |
| 2024/05/31 | 2,767 | 2,794 | 2,700 | 2,772 | +28 | +1% | 13,300 |
| 2024/05/30 | 2,712 | 2,767 | 2,700 | 2,744 | +9 | +0.3% | 17,000 |
| 2024/05/29 | 2,786 | 2,786 | 2,735 | 2,735 | -55 | -2% | 15,300 |
| 2024/05/28 | 2,811 | 2,829 | 2,776 | 2,790 | -21 | -0.7% | 12,600 |
| 2024/05/27 | 2,802 | 2,811 | 2,783 | 2,811 | +8 | +0.3% | 5,300 |
| 2024/05/24 | 2,777 | 2,809 | 2,760 | 2,803 | -7 | -0.2% | 12,100 |
| 2024/05/23 | 2,800 | 2,816 | 2,769 | 2,810 | +39 | +1.4% | 9,000 |
| 2024/05/22 | 2,827 | 2,830 | 2,763 | 2,771 | -64 | -2.3% | 17,300 |
| 2024/05/21 | 2,875 | 2,890 | 2,827 | 2,835 | -31 | -1.1% | 21,000 |
| 2024/05/20 | 2,849 | 2,882 | 2,846 | 2,866 | +1 | ±0% | 23,200 |
| 2024/05/17 | 2,826 | 2,873 | 2,807 | 2,865 | +24 | +0.8% | 25,600 |
| 2024/05/16 | 2,846 | 2,862 | 2,803 | 2,841 | +9 | +0.3% | 24,800 |
| 2024/05/15 | 2,865 | 2,865 | 2,812 | 2,832 | -30 | -1% | 24,400 |
| 2024/05/14 | 2,855 | 2,864 | 2,801 | 2,862 | +20 | +0.7% | 19,100 |
| 2024/05/13 | 2,865 | 2,865 | 2,823 | 2,842 | -3 | -0.1% | 9,200 |
| 2024/05/10 | 2,864 | 2,864 | 2,832 | 2,845 | ±0 | ±0% | 12,700 |
| 2024/05/09 | 2,857 | 2,870 | 2,840 | 2,845 | +22 | +0.8% | 17,500 |
| 2024/05/08 | 2,834 | 2,870 | 2,823 | 2,823 | +18 | +0.6% | 22,100 |
| 2024/05/07 | 2,851 | 2,851 | 2,805 | 2,805 | -26 | -0.9% | 13,400 |
| 2024/05/02 | 2,858 | 2,865 | 2,805 | 2,831 | -27 | -0.9% | 14,700 |
| 2024/05/01 | 2,865 | 2,912 | 2,844 | 2,858 | -7 | -0.2% | 18,200 |
| 2024/04/30 | 2,823 | 2,865 | 2,802 | 2,865 | +81 | +2.9% | 35,200 |
| 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 |
251～
300
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 | 225,500円 | +10.7% | +4.7% | 1.29% | 10.05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 | 118,600円 | -6.4% | +48.1% | 4.55% | 15.08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
