カワチ薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,648 | 2,648 | 2,590 | 2,605 | -23 | -0.9% | 81,700 |
| 2024/04/25 | 2,635 | 2,644 | 2,617 | 2,628 | -16 | -0.6% | 41,600 |
| 2024/04/24 | 2,662 | 2,662 | 2,634 | 2,644 | -8 | -0.3% | 44,900 |
| 2024/04/23 | 2,646 | 2,658 | 2,643 | 2,652 | +1 | ±0% | 17,800 |
| 2024/04/22 | 2,642 | 2,660 | 2,634 | 2,651 | +36 | +1.4% | 43,400 |
| 2024/04/19 | 2,644 | 2,645 | 2,603 | 2,615 | -34 | -1.3% | 69,500 |
| 2024/04/18 | 2,633 | 2,665 | 2,633 | 2,649 | +17 | +0.6% | 39,800 |
| 2024/04/17 | 2,660 | 2,660 | 2,617 | 2,632 | -12 | -0.5% | 57,800 |
| 2024/04/16 | 2,660 | 2,665 | 2,638 | 2,644 | -30 | -1.1% | 52,500 |
| 2024/04/15 | 2,651 | 2,680 | 2,639 | 2,674 | +15 | +0.6% | 60,600 |
| 2024/04/12 | 2,660 | 2,660 | 2,647 | 2,659 | +6 | +0.2% | 33,400 |
| 2024/04/11 | 2,640 | 2,659 | 2,630 | 2,653 | +6 | +0.2% | 34,400 |
| 2024/04/10 | 2,654 | 2,658 | 2,643 | 2,647 | ±0 | ±0% | 31,100 |
| 2024/04/09 | 2,636 | 2,653 | 2,633 | 2,647 | +12 | +0.5% | 32,300 |
| 2024/04/08 | 2,620 | 2,642 | 2,603 | 2,635 | +30 | +1.2% | 70,700 |
| 2024/04/05 | 2,590 | 2,613 | 2,585 | 2,605 | +8 | +0.3% | 51,400 |
| 2024/04/04 | 2,618 | 2,618 | 2,591 | 2,597 | -14 | -0.5% | 78,800 |
| 2024/04/03 | 2,589 | 2,622 | 2,587 | 2,611 | +12 | +0.5% | 43,500 |
| 2024/04/02 | 2,640 | 2,640 | 2,586 | 2,599 | -27 | -1% | 87,400 |
| 2024/04/01 | 2,656 | 2,660 | 2,626 | 2,626 | -30 | -1.1% | 69,600 |
| 2024/03/29 | 2,636 | 2,659 | 2,635 | 2,656 | +18 | +0.7% | 60,200 |
| 2024/03/28 | 2,666 | 2,667 | 2,628 | 2,638 | -32 | -1.2% | 68,100 |
| 2024/03/27 | 2,665 | 2,680 | 2,657 | 2,670 | +13 | +0.5% | 102,100 |
| 2024/03/26 | 2,643 | 2,662 | 2,636 | 2,657 | +7 | +0.3% | 53,600 |
| 2024/03/25 | 2,661 | 2,668 | 2,650 | 2,650 | -6 | -0.2% | 64,200 |
| 2024/03/22 | 2,641 | 2,663 | 2,606 | 2,656 | +10 | +0.4% | 95,300 |
| 2024/03/21 | 2,665 | 2,677 | 2,643 | 2,646 | -33 | -1.2% | 86,500 |
| 2024/03/19 | 2,648 | 2,688 | 2,648 | 2,679 | +15 | +0.6% | 73,500 |
| 2024/03/18 | 2,690 | 2,704 | 2,654 | 2,664 | ±0 | ±0% | 132,000 |
| 2024/03/15 | 2,623 | 2,676 | 2,613 | 2,664 | +39 | +1.5% | 201,900 |
| 2024/03/14 | 2,590 | 2,632 | 2,582 | 2,625 | -25 | -0.9% | 691,100 |
| 2024/03/13 | 2,710 | 2,720 | 2,641 | 2,650 | -60 | -2.2% | 941,500 |
| 2024/03/12 | 2,690 | 2,710 | 2,673 | 2,710 | +2 | +0.1% | 198,800 |
| 2024/03/11 | 2,766 | 2,772 | 2,693 | 2,708 | -70 | -2.5% | 241,700 |
| 2024/03/08 | 2,761 | 2,786 | 2,747 | 2,778 | +10 | +0.4% | 112,100 |
| 2024/03/07 | 2,719 | 2,768 | 2,719 | 2,768 | +43 | +1.6% | 130,600 |
| 2024/03/06 | 2,718 | 2,741 | 2,715 | 2,725 | +3 | +0.1% | 135,100 |
| 2024/03/05 | 2,705 | 2,727 | 2,694 | 2,722 | +25 | +0.9% | 111,700 |
| 2024/03/04 | 2,722 | 2,722 | 2,687 | 2,697 | -25 | -0.9% | 187,200 |
| 2024/03/01 | 2,770 | 2,770 | 2,722 | 2,722 | -48 | -1.7% | 228,400 |
| 2024/02/29 | 2,789 | 2,801 | 2,769 | 2,770 | -12 | -0.4% | 174,000 |
| 2024/02/28 | 2,781 | 2,801 | 2,756 | 2,782 | -9 | -0.3% | 235,700 |
| 2024/02/27 | 2,785 | 2,807 | 2,765 | 2,791 | +36 | +1.3% | 156,300 |
| 2024/02/26 | 2,759 | 2,777 | 2,730 | 2,755 | +56 | +2.1% | 178,200 |
| 2024/02/22 | 2,709 | 2,710 | 2,690 | 2,699 | -9 | -0.3% | 140,200 |
| 2024/02/21 | 2,765 | 2,771 | 2,679 | 2,708 | -36 | -1.3% | 305,000 |
| 2024/02/20 | 2,740 | 2,757 | 2,726 | 2,744 | +16 | +0.6% | 68,300 |
| 2024/02/19 | 2,685 | 2,730 | 2,676 | 2,728 | +63 | +2.4% | 134,700 |
| 2024/02/16 | 2,674 | 2,686 | 2,663 | 2,665 | +1 | ±0% | 87,300 |
| 2024/02/15 | 2,710 | 2,710 | 2,651 | 2,664 | -56 | -2.1% | 178,400 |
1～
50
件表示中 / 5783件
類似銘柄と比較する
現在ご覧いただいている「カワチ薬品」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 |
|---|---|---|---|---|---|---|---|---|
| カワチ薬品 | 260,500円 | +1.6% | +4.3% | 1.92% | 12.12倍 | 0.53倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| いなげや | 126,000円 | +4.2% | +9.9% | 1.19% | 83.44倍 | 1.07倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| フジオフドＧ | 143,100円 | +3.0% | +140.2% | 0.00% | 398.61倍 | 46.09倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＶＴＨＤ | 51,700円 | +12.6% | +1.2% | 4.64% | 7.57倍 | 0.86倍 |
|
日産、ホンダの自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社のＭ＆Ａ強化 |
| コジマ | 79,000円 | -1.5% | -6.7% | 1.77% | 20.27倍 | 0.95倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
