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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/02/14 | 2,624 | 2,635 | 2,573 | 2,582 | -57 | -2.2% | 86,900 |
| 2024/02/13 | 2,642 | 2,642 | 2,610 | 2,639 | +47 | +1.8% | 126,000 |
| 2024/02/09 | 2,583 | 2,605 | 2,556 | 2,592 | +40 | +1.6% | 73,900 |
| 2024/02/08 | 2,571 | 2,582 | 2,545 | 2,552 | -12 | -0.5% | 139,000 |
| 2024/02/07 | 2,552 | 2,576 | 2,550 | 2,564 | -7 | -0.3% | 55,600 |
| 2024/02/06 | 2,587 | 2,597 | 2,567 | 2,571 | -16 | -0.6% | 69,600 |
| 2024/02/05 | 2,598 | 2,618 | 2,580 | 2,587 | +14 | +0.5% | 81,400 |
| 2024/02/02 | 2,580 | 2,593 | 2,563 | 2,573 | -8 | -0.3% | 46,400 |
| 2024/02/01 | 2,626 | 2,626 | 2,576 | 2,581 | -15 | -0.6% | 49,200 |
| 2024/01/31 | 2,576 | 2,602 | 2,566 | 2,596 | +33 | +1.3% | 34,600 |
| 2024/01/30 | 2,604 | 2,612 | 2,555 | 2,563 | -46 | -1.8% | 53,600 |
| 2024/01/29 | 2,626 | 2,652 | 2,603 | 2,609 | -5 | -0.2% | 47,600 |
| 2024/01/26 | 2,570 | 2,620 | 2,562 | 2,614 | +59 | +2.3% | 72,700 |
| 2024/01/25 | 2,541 | 2,572 | 2,532 | 2,555 | +4 | +0.2% | 35,400 |
| 2024/01/24 | 2,592 | 2,606 | 2,547 | 2,551 | -36 | -1.4% | 55,200 |
| 2024/01/23 | 2,566 | 2,598 | 2,566 | 2,587 | +22 | +0.9% | 24,300 |
| 2024/01/22 | 2,557 | 2,571 | 2,548 | 2,565 | +21 | +0.8% | 31,100 |
| 2024/01/19 | 2,542 | 2,558 | 2,518 | 2,544 | -12 | -0.5% | 46,700 |
| 2024/01/18 | 2,562 | 2,575 | 2,555 | 2,556 | -8 | -0.3% | 28,800 |
| 2024/01/17 | 2,583 | 2,608 | 2,561 | 2,564 | -28 | -1.1% | 59,700 |
| 2024/01/16 | 2,630 | 2,656 | 2,586 | 2,592 | -14 | -0.5% | 55,800 |
| 2024/01/15 | 2,576 | 2,628 | 2,568 | 2,606 | +35 | +1.4% | 34,000 |
| 2024/01/12 | 2,611 | 2,635 | 2,566 | 2,571 | -54 | -2.1% | 81,200 |
| 2024/01/11 | 2,688 | 2,690 | 2,611 | 2,625 | -25 | -0.9% | 66,200 |
| 2024/01/10 | 2,704 | 2,722 | 2,617 | 2,650 | -53 | -2% | 65,800 |
301～
350
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 | 219,300円 | +10.7% | +4.7% | 1.32% | 9.77倍 | 1.16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 | 213,400円 | +19.2% | +0.2% | 0.61% | 23.88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 | 179,900円 | +9.6% | +8.8% | 2.17% | 14.02倍 | 4.05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 | 101,400円 | +4.8% | +4.8% | 0.99% | 10.98倍 | 2.84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 | 117,500円 | -6.4% | +48.1% | 4.60% | 14.94倍 | 0.79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
