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 |
|---|---|---|---|---|---|---|---|
| 2001/07/09 | 3,495 | 3,500 | 3,350 | 3,400 | -100 | -2.9% | 3,000 |
| 2001/07/06 | 3,550 | 3,550 | 3,500 | 3,500 | -50 | -1.4% | 800 |
| 2001/07/05 | 3,550 | 3,550 | 3,550 | 3,550 | -75 | -2.1% | 200 |
| 2001/07/04 | 3,625 | 3,625 | 3,585 | 3,625 | ±0 | ±0% | 2,800 |
| 2001/07/03 | 3,625 | 3,625 | 3,620 | 3,625 | -20 | -0.5% | 1,200 |
| 2001/07/02 | 3,645 | 3,650 | 3,645 | 3,645 | -55 | -1.5% | 4,200 |
| 2001/06/29 | 3,745 | 3,745 | 3,650 | 3,700 | -50 | -1.3% | 800 |
| 2001/06/28 | 3,650 | 3,750 | 3,650 | 3,750 | +100 | +2.7% | 4,600 |
| 2001/06/27 | 3,695 | 3,695 | 3,600 | 3,650 | -50 | -1.4% | 8,400 |
| 2001/06/26 | 3,855 | 3,855 | 3,660 | 3,700 | -300 | -7.5% | 42,000 |
| 2001/06/25 | 3,925 | 4,000 | 3,925 | 4,000 | ±0 | ±0% | 2,200 |
| 2001/06/22 | 3,875 | 4,000 | 3,850 | 4,000 | +125 | +3.2% | 14,600 |
| 2001/06/21 | 3,900 | 3,900 | 3,705 | 3,875 | -25 | -0.6% | 6,800 |
| 2001/06/20 | 3,970 | 3,970 | 3,900 | 3,900 | -75 | -1.9% | 1,600 |
| 2001/06/19 | 3,950 | 3,975 | 3,925 | 3,975 | +25 | +0.6% | 3,000 |
| 2001/06/18 | 3,950 | 3,950 | 3,900 | 3,950 | - | - | 1,400 |
| 2001/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/14 | 3,950 | 4,025 | 3,950 | 4,025 | +75 | +1.9% | 17,800 |
| 2001/06/13 | 3,905 | 3,950 | 3,900 | 3,950 | +50 | +1.3% | 8,600 |
| 2001/06/12 | 3,950 | 3,955 | 3,900 | 3,900 | -50 | -1.3% | 2,400 |
| 2001/06/11 | 3,970 | 3,975 | 3,950 | 3,950 | -20 | -0.5% | 2,400 |
| 2001/06/08 | 3,900 | 3,975 | 3,900 | 3,970 | +20 | +0.5% | 5,800 |
| 2001/06/07 | 3,900 | 3,950 | 3,900 | 3,950 | -15 | -0.4% | 2,400 |
| 2001/06/06 | 3,970 | 3,970 | 3,950 | 3,965 | -5 | -0.1% | 5,200 |
| 2001/06/05 | 3,970 | 3,970 | 3,970 | 3,970 | -10 | -0.3% | 200 |
| 2001/06/04 | 3,995 | 3,995 | 3,900 | 3,980 | -15 | -0.4% | 2,200 |
| 2001/06/01 | 3,995 | 3,995 | 3,995 | 3,995 | -30 | -0.7% | 2,000 |
| 2001/05/31 | 4,000 | 4,025 | 3,975 | 4,025 | -10 | -0.2% | 5,200 |
| 2001/05/30 | 4,000 | 4,035 | 4,000 | 4,035 | -5 | -0.1% | 5,000 |
| 2001/05/29 | 4,005 | 4,050 | 4,005 | 4,040 | +40 | +1% | 11,000 |
| 2001/05/28 | 4,050 | 4,050 | 4,000 | 4,000 | -25 | -0.6% | 3,200 |
| 2001/05/25 | 4,050 | 4,050 | 4,020 | 4,025 | +5 | +0.1% | 9,400 |
| 2001/05/24 | 4,025 | 4,050 | 4,010 | 4,020 | -30 | -0.7% | 12,200 |
| 2001/05/23 | 4,005 | 4,050 | 4,000 | 4,050 | +15 | +0.4% | 4,600 |
| 2001/05/22 | 4,050 | 4,100 | 4,005 | 4,035 | +35 | +0.9% | 11,000 |
| 2001/05/21 | 3,950 | 4,000 | 3,950 | 4,000 | -25 | -0.6% | 4,400 |
| 2001/05/18 | 4,000 | 4,050 | 4,000 | 4,025 | -20 | -0.5% | 14,600 |
| 2001/05/17 | 4,000 | 4,045 | 3,950 | 4,045 | +45 | +1.1% | 13,200 |
| 2001/05/16 | 3,875 | 4,000 | 3,875 | 4,000 | +125 | +3.2% | 15,000 |
| 2001/05/15 | 3,850 | 3,875 | 3,750 | 3,875 | +25 | +0.6% | 5,400 |
| 2001/05/14 | 3,950 | 3,950 | 3,850 | 3,850 | -100 | -2.5% | 1,400 |
| 2001/05/11 | 4,000 | 4,000 | 3,950 | 3,950 | -50 | -1.3% | 2,400 |
| 2001/05/10 | 4,000 | 4,000 | 3,950 | 4,000 | +5 | +0.1% | 6,000 |
| 2001/05/09 | 4,000 | 4,050 | 3,995 | 3,995 | -5 | -0.1% | 26,000 |
| 2001/05/08 | 3,850 | 4,000 | 3,800 | 4,000 | +150 | +3.9% | 25,200 |
| 2001/05/07 | 3,825 | 3,850 | 3,825 | 3,850 | +75 | +2% | 19,800 |
| 2001/05/02 | 3,730 | 3,775 | 3,725 | 3,775 | +50 | +1.3% | 24,600 |
| 2001/05/01 | 3,700 | 3,725 | 3,700 | 3,725 | +50 | +1.4% | 13,400 |
| 2001/04/27 | 3,650 | 3,675 | 3,650 | 3,675 | +50 | +1.4% | 17,400 |
| 2001/04/26 | 3,575 | 3,650 | 3,575 | 3,625 | +50 | +1.4% | 20,600 |
5601～
5650
件表示中 / 5796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 | 279,500円 | +2.1% | +4.5% | 2.86% | 10.95倍 | 0.56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 |
| ＪＭＨＤ | 267,000円 | +9.2% | +5.7% | 1.50% | 15.03倍 | 1.72倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 木曽路 | 247,900円 | +3.8% | +11.1% | 0.97% | 43.63倍 | 2.52倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ベルーナ | 69,900円 | +4.2% | +5.7% | 4.15% | 8.45倍 | 0.50倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
| ＧセブンＨＤ | 150,700円 | +14.0% | +16.2% | 2.65% | 11.86倍 | 2.22倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
