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 |
|---|---|---|---|---|---|---|---|
| 2001/02/13 | 3,625 | 3,625 | 3,505 | 3,505 | -120 | -3.3% | 13,400 |
| 2001/02/09 | 3,675 | 3,675 | 3,550 | 3,625 | -100 | -2.7% | 24,200 |
| 2001/02/08 | 3,700 | 3,800 | 3,645 | 3,725 | +75 | +2.1% | 79,000 |
| 2001/02/07 | 3,505 | 3,650 | 3,500 | 3,650 | +150 | +4.3% | 41,000 |
| 2001/02/06 | 3,500 | 3,545 | 3,450 | 3,500 | ±0 | ±0% | 12,400 |
| 2001/02/05 | 3,450 | 3,500 | 3,450 | 3,500 | +5 | +0.1% | 29,400 |
| 2001/02/02 | 3,500 | 3,500 | 3,455 | 3,495 | +10 | +0.3% | 32,000 |
| 2001/02/01 | 3,475 | 3,500 | 3,475 | 3,485 | +10 | +0.3% | 27,600 |
| 2001/01/31 | 3,400 | 3,500 | 3,390 | 3,475 | +75 | +2.2% | 34,000 |
| 2001/01/30 | 3,350 | 3,400 | 3,300 | 3,400 | +200 | +6.3% | 26,000 |
| 2001/01/29 | 3,250 | 3,250 | 3,200 | 3,200 | -100 | -3% | 4,200 |
| 2001/01/26 | 3,200 | 3,300 | 3,200 | 3,300 | +150 | +4.8% | 2,200 |
| 2001/01/25 | 3,250 | 3,275 | 3,150 | 3,150 | -100 | -3.1% | 8,600 |
| 2001/01/24 | 3,300 | 3,350 | 3,200 | 3,250 | -100 | -3% | 4,800 |
| 2001/01/23 | 3,360 | 3,375 | 3,350 | 3,350 | -25 | -0.7% | 3,400 |
| 2001/01/22 | 3,350 | 3,375 | 3,300 | 3,375 | +25 | +0.7% | 17,000 |
| 2001/01/19 | 3,350 | 3,355 | 3,340 | 3,350 | ±0 | ±0% | 13,600 |
| 2001/01/18 | 3,250 | 3,400 | 3,250 | 3,350 | +100 | +3.1% | 18,400 |
| 2001/01/17 | 3,295 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 2,800 |
| 2001/01/16 | 3,370 | 3,400 | 3,255 | 3,300 | -100 | -2.9% | 10,000 |
| 2001/01/15 | 3,350 | 3,470 | 3,350 | 3,400 | +50 | +1.5% | 4,000 |
| 2001/01/12 | 3,350 | 3,350 | 3,300 | 3,350 | ±0 | ±0% | 6,200 |
| 2001/01/11 | 3,400 | 3,400 | 3,250 | 3,350 | -125 | -3.6% | 8,400 |
| 2001/01/10 | 3,465 | 3,475 | 3,400 | 3,475 | +5 | +0.1% | 31,800 |
| 2001/01/09 | 3,450 | 3,470 | 3,425 | 3,470 | +105 | +3.1% | 40,200 |
| 2001/01/05 | 3,425 | 3,425 | 3,365 | 3,365 | -75 | -2.2% | 3,600 |
| 2001/01/04 | 3,445 | 3,455 | 3,435 | 3,440 | -10 | -0.3% | 8,200 |
| 2000/12/29 | 3,365 | 3,450 | 3,310 | 3,450 | +75 | +2.2% | 5,800 |
| 2000/12/28 | 3,365 | 3,415 | 3,365 | 3,375 | +70 | +2.1% | 43,000 |
| 2000/12/27 | 3,350 | 3,350 | 3,300 | 3,305 | +55 | +1.7% | 4,600 |
| 2000/12/26 | 3,200 | 3,250 | 3,200 | 3,250 | ±0 | ±0% | 2,200 |
| 2000/12/25 | 3,275 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 1,600 |
| 2000/12/22 | 3,250 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 800 |
| 2000/12/21 | 3,350 | 3,350 | 3,200 | 3,300 | -75 | -2.2% | 11,400 |
| 2000/12/20 | 3,350 | 3,375 | 3,350 | 3,375 | +25 | +0.7% | 5,400 |
| 2000/12/19 | 3,350 | 3,360 | 3,325 | 3,350 | +50 | +1.5% | 4,000 |
| 2000/12/18 | 3,275 | 3,305 | 3,255 | 3,300 | +25 | +0.8% | 4,600 |
| 2000/12/15 | 3,240 | 3,280 | 3,240 | 3,275 | +45 | +1.4% | 8,400 |
| 2000/12/14 | 3,250 | 3,250 | 3,200 | 3,230 | -20 | -0.6% | 4,000 |
| 2000/12/13 | 3,200 | 3,250 | 3,200 | 3,250 | +50 | +1.6% | 3,200 |
| 2000/12/12 | 3,225 | 3,250 | 3,200 | 3,200 | -25 | -0.8% | 6,800 |
| 2000/12/11 | 3,260 | 3,275 | 3,225 | 3,225 | -25 | -0.8% | 18,800 |
| 2000/12/08 | 3,310 | 3,310 | 3,250 | 3,250 | -60 | -1.8% | 800 |
| 2000/12/07 | 3,255 | 3,350 | 3,255 | 3,310 | -45 | -1.3% | 4,000 |
| 2000/12/06 | 3,355 | 3,365 | 3,350 | 3,355 | +40 | +1.2% | 8,600 |
| 2000/12/05 | 3,315 | 3,315 | 3,300 | 3,315 | -35 | -1% | 3,200 |
| 2000/12/04 | 3,450 | 3,450 | 3,350 | 3,350 | -95 | -2.8% | 3,000 |
| 2000/12/01 | 3,445 | 3,445 | 3,350 | 3,445 | ±0 | ±0% | 9,600 |
| 2000/11/30 | 3,445 | 3,450 | 3,445 | 3,445 | -55 | -1.6% | 1,400 |
| 2000/11/29 | 3,500 | 3,500 | 3,480 | 3,500 | ±0 | ±0% | 17,200 |
5701～
5750
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
