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 |
|---|---|---|---|---|---|---|---|
| 2005/02/18 | 4,560 | 4,580 | 4,540 | 4,550 | -10 | -0.2% | 26,000 |
| 2005/02/17 | 4,600 | 4,670 | 4,530 | 4,560 | -30 | -0.7% | 37,100 |
| 2005/02/16 | 4,660 | 4,660 | 4,590 | 4,590 | -60 | -1.3% | 42,200 |
| 2005/02/15 | 4,660 | 4,710 | 4,620 | 4,650 | +50 | +1.1% | 41,900 |
| 2005/02/14 | 4,620 | 4,700 | 4,590 | 4,600 | +30 | +0.7% | 45,700 |
| 2005/02/10 | 4,700 | 4,730 | 4,570 | 4,570 | -100 | -2.1% | 42,600 |
| 2005/02/09 | 4,690 | 4,740 | 4,670 | 4,670 | -10 | -0.2% | 39,100 |
| 2005/02/08 | 4,690 | 4,730 | 4,660 | 4,680 | +10 | +0.2% | 16,800 |
| 2005/02/07 | 4,650 | 4,690 | 4,650 | 4,670 | +30 | +0.6% | 23,000 |
| 2005/02/04 | 4,710 | 4,720 | 4,630 | 4,640 | -80 | -1.7% | 19,700 |
| 2005/02/03 | 4,720 | 4,720 | 4,680 | 4,720 | ±0 | ±0% | 13,200 |
| 2005/02/02 | 4,790 | 4,790 | 4,660 | 4,720 | +30 | +0.6% | 30,600 |
| 2005/02/01 | 4,680 | 4,750 | 4,680 | 4,690 | +30 | +0.6% | 17,400 |
| 2005/01/31 | 4,790 | 4,790 | 4,640 | 4,660 | -110 | -2.3% | 31,600 |
| 2005/01/28 | 4,720 | 4,790 | 4,630 | 4,770 | -50 | -1% | 31,400 |
| 2005/01/27 | 4,830 | 4,830 | 4,680 | 4,820 | +30 | +0.6% | 16,500 |
| 2005/01/26 | 4,800 | 4,850 | 4,760 | 4,790 | ±0 | ±0% | 14,800 |
| 2005/01/25 | 4,790 | 4,820 | 4,740 | 4,790 | -20 | -0.4% | 33,200 |
| 2005/01/24 | 4,780 | 4,850 | 4,780 | 4,810 | +30 | +0.6% | 11,800 |
| 2005/01/21 | 4,770 | 4,880 | 4,770 | 4,780 | +10 | +0.2% | 11,100 |
| 2005/01/20 | 4,780 | 4,820 | 4,730 | 4,770 | -150 | -3% | 30,100 |
| 2005/01/19 | 4,920 | 4,920 | 4,870 | 4,920 | +10 | +0.2% | 16,100 |
| 2005/01/18 | 4,960 | 4,960 | 4,880 | 4,910 | -30 | -0.6% | 24,200 |
| 2005/01/17 | 4,880 | 4,950 | 4,860 | 4,940 | +90 | +1.9% | 30,300 |
| 2005/01/14 | 4,840 | 4,880 | 4,800 | 4,850 | +60 | +1.3% | 23,000 |
| 2005/01/13 | 4,790 | 4,850 | 4,700 | 4,790 | +10 | +0.2% | 26,400 |
| 2005/01/12 | 4,820 | 4,950 | 4,760 | 4,780 | -180 | -3.6% | 11,100 |
| 2005/01/11 | 4,910 | 4,970 | 4,890 | 4,960 | +190 | +4% | 37,900 |
| 2005/01/07 | 4,750 | 4,870 | 4,750 | 4,770 | +40 | +0.8% | 35,300 |
| 2005/01/06 | 4,620 | 4,750 | 4,620 | 4,730 | +30 | +0.6% | 11,500 |
| 2005/01/05 | 4,680 | 4,710 | 4,650 | 4,700 | +20 | +0.4% | 14,300 |
| 2005/01/04 | 4,680 | 4,700 | 4,680 | 4,680 | ±0 | ±0% | 5,100 |
| 2004/12/30 | 4,700 | 4,710 | 4,650 | 4,680 | ±0 | ±0% | 8,500 |
| 2004/12/29 | 4,650 | 4,680 | 4,600 | 4,680 | +80 | +1.7% | 23,800 |
| 2004/12/28 | 4,620 | 4,620 | 4,580 | 4,600 | ±0 | ±0% | 8,300 |
| 2004/12/27 | 4,640 | 4,660 | 4,520 | 4,600 | -40 | -0.9% | 15,800 |
| 2004/12/24 | 4,710 | 4,710 | 4,590 | 4,640 | +50 | +1.1% | 29,200 |
| 2004/12/22 | 4,530 | 4,590 | 4,510 | 4,590 | +100 | +2.2% | 16,500 |
| 2004/12/21 | 4,450 | 4,510 | 4,450 | 4,490 | +10 | +0.2% | 39,000 |
| 2004/12/20 | 4,490 | 4,550 | 4,410 | 4,480 | ±0 | ±0% | 21,100 |
| 2004/12/17 | 4,460 | 4,550 | 4,430 | 4,480 | +50 | +1.1% | 39,000 |
| 2004/12/16 | 4,400 | 4,480 | 4,380 | 4,430 | +30 | +0.7% | 42,000 |
| 2004/12/15 | 4,400 | 4,480 | 4,390 | 4,400 | -10 | -0.2% | 37,200 |
| 2004/12/14 | 4,430 | 4,440 | 4,360 | 4,410 | -30 | -0.7% | 27,300 |
| 2004/12/13 | 4,480 | 4,480 | 4,440 | 4,440 | ±0 | ±0% | 10,300 |
| 2004/12/10 | 4,450 | 4,460 | 4,400 | 4,440 | -40 | -0.9% | 41,000 |
| 2004/12/09 | 4,400 | 4,490 | 4,390 | 4,480 | -20 | -0.4% | 29,200 |
| 2004/12/08 | 4,360 | 4,500 | 4,360 | 4,500 | +40 | +0.9% | 13,100 |
| 2004/12/07 | 4,500 | 4,520 | 4,420 | 4,460 | ±0 | ±0% | 19,200 |
| 2004/12/06 | 4,500 | 4,500 | 4,460 | 4,460 | -10 | -0.2% | 26,900 |
4951～
5000
件表示中 / 6034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 | 286,100円 | +1.5% | +4.3% | 2.80% | 13.04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 |
| クオールＨＤ | 190,600円 | +6.1% | +12.8% | 2.41% | 10.21倍 | 1.25倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| ゲンキＧＤＣ | 404,500円 | +7.2% | +3.7% | 1.73% | 14.88倍 | 4.19倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| インターメスティ | 231,400円 | +10.0% | +12.6% | 1.85% | 18.88倍 | 3.08倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 木曽路 | 241,900円 | +1.5% | +10.0% | 1.24% | 33.39倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
