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 |
|---|---|---|---|---|---|---|---|
| 2001/04/25 | 3,575 | 3,575 | 3,575 | 3,575 | +25 | +0.7% | 5,800 |
| 2001/04/24 | 3,550 | 3,550 | 3,500 | 3,550 | ±0 | ±0% | 6,400 |
| 2001/04/23 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 2,800 |
| 2001/04/20 | 3,590 | 3,590 | 3,550 | 3,550 | -50 | -1.4% | 800 |
| 2001/04/19 | 3,600 | 3,650 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2001/04/18 | 3,645 | 3,645 | 3,600 | 3,600 | -45 | -1.2% | 1,200 |
| 2001/04/17 | 3,625 | 3,650 | 3,625 | 3,645 | -5 | -0.1% | 16,000 |
| 2001/04/16 | 3,650 | 3,650 | 3,555 | 3,650 | ±0 | ±0% | 1,400 |
| 2001/04/13 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 5,000 |
| 2001/04/12 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 2,400 |
| 2001/04/11 | 3,650 | 3,670 | 3,650 | 3,650 | +75 | +2.1% | 16,800 |
| 2001/04/10 | 3,600 | 3,600 | 3,565 | 3,575 | -25 | -0.7% | 13,400 |
| 2001/04/09 | 3,650 | 3,650 | 3,600 | 3,600 | -55 | -1.5% | 1,600 |
| 2001/04/06 | 3,650 | 3,655 | 3,650 | 3,655 | +40 | +1.1% | 8,400 |
| 2001/04/05 | 3,575 | 3,625 | 3,575 | 3,615 | +50 | +1.4% | 5,400 |
| 2001/04/04 | 3,595 | 3,600 | 3,550 | 3,565 | -25 | -0.7% | 10,000 |
| 2001/04/03 | 3,550 | 3,600 | 3,550 | 3,590 | +40 | +1.1% | 10,800 |
| 2001/04/02 | 3,535 | 3,550 | 3,525 | 3,550 | +20 | +0.6% | 14,400 |
| 2001/03/30 | 3,525 | 3,550 | 3,525 | 3,530 | +5 | +0.1% | 4,000 |
| 2001/03/29 | 3,525 | 3,525 | 3,525 | 3,525 | -25 | -0.7% | 2,000 |
| 2001/03/28 | 3,500 | 3,550 | 3,465 | 3,550 | +50 | +1.4% | 6,000 |
| 2001/03/27 | 3,550 | 3,555 | 3,470 | 3,500 | -35 | -1% | 22,800 |
| 2001/03/26 | 3,500 | 3,535 | 3,500 | 3,535 | +35 | +1% | 6,800 |
| 2001/03/23 | 3,415 | 3,500 | 3,300 | 3,500 | -15 | -0.4% | 37,800 |
| 2001/03/22 | 3,500 | 3,550 | 3,500 | 3,515 | +55 | +1.6% | 18,200 |
| 2001/03/21 | 3,300 | 3,500 | 3,300 | 3,460 | +160 | +4.8% | 7,600 |
| 2001/03/19 | 3,300 | 3,300 | 3,300 | 3,300 | -30 | -0.9% | 600 |
| 2001/03/16 | 3,260 | 3,350 | 3,260 | 3,330 | +80 | +2.5% | 6,800 |
| 2001/03/15 | 3,250 | 3,250 | 3,250 | 3,250 | -100 | -3% | 2,000 |
| 2001/03/14 | 3,350 | 3,350 | 3,250 | 3,350 | ±0 | ±0% | 4,600 |
| 2001/03/13 | 3,180 | 3,350 | 3,180 | 3,350 | -130 | -3.7% | 2,000 |
| 2001/03/12 | 3,550 | 3,550 | 3,480 | 3,480 | -70 | -2% | 5,000 |
| 2001/03/09 | 3,550 | 3,550 | 3,500 | 3,550 | ±0 | ±0% | 22,400 |
| 2001/03/08 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 16,400 |
| 2001/03/07 | 3,625 | 3,625 | 3,550 | 3,550 | -75 | -2.1% | 17,000 |
| 2001/03/06 | 3,630 | 3,650 | 3,580 | 3,625 | ±0 | ±0% | 20,000 |
| 2001/03/05 | 3,675 | 3,675 | 3,600 | 3,625 | +20 | +0.6% | 17,600 |
| 2001/03/02 | 3,650 | 3,675 | 3,605 | 3,605 | -45 | -1.2% | 10,400 |
| 2001/03/01 | 3,640 | 3,680 | 3,640 | 3,650 | -25 | -0.7% | 25,400 |
| 2001/02/28 | 3,600 | 3,675 | 3,600 | 3,675 | +75 | +2.1% | 20,400 |
| 2001/02/27 | 3,600 | 3,605 | 3,600 | 3,600 | ±0 | ±0% | 11,000 |
| 2001/02/26 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 6,800 |
| 2001/02/23 | 3,650 | 3,650 | 3,600 | 3,600 | -50 | -1.4% | 9,200 |
| 2001/02/22 | 3,725 | 3,725 | 3,625 | 3,650 | -50 | -1.4% | 18,400 |
| 2001/02/21 | 3,645 | 3,700 | 3,625 | 3,700 | +45 | +1.2% | 14,600 |
| 2001/02/20 | 3,700 | 3,725 | 3,650 | 3,655 | ±0 | ±0% | 15,400 |
| 2001/02/19 | 3,655 | 3,680 | 3,650 | 3,655 | +25 | +0.7% | 16,800 |
| 2001/02/16 | 3,625 | 3,695 | 3,610 | 3,630 | +45 | +1.3% | 30,600 |
| 2001/02/15 | 3,560 | 3,625 | 3,555 | 3,585 | +35 | +1% | 19,800 |
| 2001/02/14 | 3,525 | 3,555 | 3,525 | 3,550 | +45 | +1.3% | 15,800 |
5651～
5700
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
