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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,294 | 2,316 | 2,289 | 2,316 | +3 | +0.1% | 223,500 |
2023/02/22 | 2,320 | 2,326 | 2,307 | 2,313 | -13 | -0.6% | 140,300 |
2023/02/21 | 2,318 | 2,328 | 2,318 | 2,326 | +3 | +0.1% | 68,400 |
2023/02/20 | 2,325 | 2,332 | 2,315 | 2,323 | -8 | -0.3% | 76,600 |
2023/02/17 | 2,322 | 2,331 | 2,319 | 2,331 | +1 | ±0% | 53,000 |
2023/02/16 | 2,350 | 2,354 | 2,330 | 2,330 | -9 | -0.4% | 47,300 |
2023/02/15 | 2,370 | 2,370 | 2,335 | 2,339 | -26 | -1.1% | 51,900 |
2023/02/14 | 2,330 | 2,366 | 2,321 | 2,365 | +46 | +2% | 55,800 |
2023/02/13 | 2,310 | 2,328 | 2,305 | 2,319 | +19 | +0.8% | 52,700 |
2023/02/10 | 2,280 | 2,300 | 2,271 | 2,300 | +27 | +1.2% | 136,800 |
2023/02/09 | 2,275 | 2,296 | 2,273 | 2,273 | -10 | -0.4% | 52,100 |
2023/02/08 | 2,266 | 2,285 | 2,266 | 2,283 | +17 | +0.8% | 30,800 |
2023/02/07 | 2,260 | 2,277 | 2,260 | 2,266 | +9 | +0.4% | 34,700 |
2023/02/06 | 2,241 | 2,259 | 2,234 | 2,257 | +24 | +1.1% | 69,800 |
2023/02/03 | 2,220 | 2,233 | 2,220 | 2,233 | +13 | +0.6% | 351,300 |
2023/02/02 | 2,236 | 2,243 | 2,220 | 2,220 | -12 | -0.5% | 37,200 |
2023/02/01 | 2,244 | 2,249 | 2,232 | 2,232 | -10 | -0.4% | 42,900 |
2023/01/31 | 2,222 | 2,243 | 2,213 | 2,242 | +30 | +1.4% | 60,500 |
2023/01/30 | 2,205 | 2,224 | 2,205 | 2,212 | -5 | -0.2% | 82,700 |
2023/01/27 | 2,232 | 2,241 | 2,210 | 2,217 | -19 | -0.8% | 159,900 |
2023/01/26 | 2,247 | 2,253 | 2,235 | 2,236 | -14 | -0.6% | 57,800 |
2023/01/25 | 2,239 | 2,251 | 2,236 | 2,250 | +10 | +0.4% | 29,200 |
2023/01/24 | 2,249 | 2,253 | 2,240 | 2,240 | -6 | -0.3% | 46,500 |
2023/01/23 | 2,212 | 2,248 | 2,212 | 2,246 | +34 | +1.5% | 56,300 |
2023/01/20 | 2,215 | 2,230 | 2,211 | 2,212 | +9 | +0.4% | 103,100 |
2023/01/19 | 2,190 | 2,210 | 2,187 | 2,203 | -2 | -0.1% | 38,400 |
2023/01/18 | 2,200 | 2,216 | 2,198 | 2,205 | +4 | +0.2% | 42,300 |
2023/01/17 | 2,208 | 2,212 | 2,191 | 2,201 | -13 | -0.6% | 42,200 |
2023/01/16 | 2,215 | 2,221 | 2,207 | 2,214 | -13 | -0.6% | 42,500 |
2023/01/13 | 2,238 | 2,254 | 2,223 | 2,227 | -6 | -0.3% | 128,000 |
2023/01/12 | 2,220 | 2,243 | 2,218 | 2,233 | +15 | +0.7% | 47,400 |
2023/01/11 | 2,241 | 2,251 | 2,218 | 2,218 | -25 | -1.1% | 35,800 |
2023/01/10 | 2,245 | 2,258 | 2,235 | 2,243 | +10 | +0.4% | 46,200 |
2023/01/06 | 2,226 | 2,241 | 2,218 | 2,233 | +26 | +1.2% | 110,800 |
2023/01/05 | 2,205 | 2,209 | 2,184 | 2,207 | +16 | +0.7% | 59,500 |
2023/01/04 | 2,220 | 2,220 | 2,185 | 2,191 | -38 | -1.7% | 58,000 |
2022/12/30 | 2,223 | 2,235 | 2,209 | 2,229 | +12 | +0.5% | 96,600 |
2022/12/29 | 2,232 | 2,232 | 2,200 | 2,217 | -21 | -0.9% | 53,200 |
2022/12/28 | 2,247 | 2,247 | 2,224 | 2,238 | -9 | -0.4% | 31,100 |
2022/12/27 | 2,210 | 2,247 | 2,210 | 2,247 | +43 | +2% | 47,900 |
2022/12/26 | 2,193 | 2,208 | 2,190 | 2,204 | +14 | +0.6% | 32,600 |
2022/12/23 | 2,163 | 2,191 | 2,163 | 2,190 | +16 | +0.7% | 44,300 |
2022/12/22 | 2,161 | 2,176 | 2,152 | 2,174 | +13 | +0.6% | 38,600 |
2022/12/21 | 2,160 | 2,167 | 2,142 | 2,161 | +5 | +0.2% | 46,500 |
2022/12/20 | 2,170 | 2,180 | 2,138 | 2,156 | -16 | -0.7% | 53,400 |
2022/12/19 | 2,165 | 2,177 | 2,160 | 2,172 | +7 | +0.3% | 23,400 |
2022/12/16 | 2,170 | 2,184 | 2,165 | 2,165 | -24 | -1.1% | 33,100 |
2022/12/15 | 2,171 | 2,190 | 2,170 | 2,189 | +11 | +0.5% | 25,600 |
2022/12/14 | 2,170 | 2,178 | 2,162 | 2,178 | +17 | +0.8% | 25,900 |
2022/12/13 | 2,168 | 2,180 | 2,161 | 2,161 | +6 | +0.3% | 36,200 |
301~
350
件表示中 / 5795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 | 266,900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 | 247,700円 | +3.8% | +11.1% | 0.97% | 43.59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 |
コジマ | 84,900円 | -1.5% | -6.7% | 1.65% | 21.79倍 | 1.02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 |
ベルーナ | 69,800円 | +4.2% | +5.7% | 4.15% | 8.44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 |
市場注目の銘柄
チャート関連のコラム