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 |
|---|---|---|---|---|---|---|---|
| 2004/12/03 | 4,500 | 4,500 | 4,390 | 4,470 | +50 | +1.1% | 36,200 |
| 2004/12/02 | 4,340 | 4,450 | 4,320 | 4,420 | +140 | +3.3% | 37,100 |
| 2004/12/01 | 4,340 | 4,340 | 4,280 | 4,280 | -110 | -2.5% | 28,300 |
| 2004/11/30 | 4,400 | 4,410 | 4,330 | 4,390 | -90 | -2% | 53,900 |
| 2004/11/29 | 4,450 | 4,530 | 4,400 | 4,480 | +110 | +2.5% | 38,000 |
| 2004/11/26 | 4,490 | 4,490 | 4,370 | 4,370 | -170 | -3.7% | 41,200 |
| 2004/11/25 | 4,480 | 4,550 | 4,470 | 4,540 | +50 | +1.1% | 34,900 |
| 2004/11/24 | 4,480 | 4,550 | 4,410 | 4,490 | +110 | +2.5% | 47,700 |
| 2004/11/22 | 4,500 | 4,500 | 4,310 | 4,380 | -120 | -2.7% | 42,200 |
| 2004/11/19 | 4,500 | 4,540 | 4,420 | 4,500 | +40 | +0.9% | 34,900 |
| 2004/11/18 | 4,510 | 4,560 | 4,390 | 4,460 | -50 | -1.1% | 38,500 |
| 2004/11/17 | 4,570 | 4,590 | 4,490 | 4,510 | -40 | -0.9% | 32,200 |
| 2004/11/16 | 4,510 | 4,600 | 4,460 | 4,550 | +90 | +2% | 41,900 |
| 2004/11/15 | 4,400 | 4,490 | 4,360 | 4,460 | +100 | +2.3% | 100,500 |
| 2004/11/12 | 4,350 | 4,360 | 4,260 | 4,360 | +20 | +0.5% | 103,500 |
| 2004/11/11 | 4,280 | 4,430 | 4,280 | 4,340 | +80 | +1.9% | 89,200 |
| 2004/11/10 | 4,260 | 4,300 | 4,190 | 4,260 | +50 | +1.2% | 53,100 |
| 2004/11/09 | 4,160 | 4,220 | 4,100 | 4,210 | +100 | +2.4% | 33,300 |
| 2004/11/08 | 4,250 | 4,250 | 4,110 | 4,110 | -150 | -3.5% | 27,300 |
| 2004/11/05 | 4,130 | 4,260 | 4,130 | 4,260 | +140 | +3.4% | 42,100 |
| 2004/11/04 | 4,100 | 4,130 | 4,070 | 4,120 | +80 | +2% | 30,500 |
| 2004/11/02 | 4,040 | 4,080 | 3,970 | 4,040 | +10 | +0.2% | 36,500 |
| 2004/11/01 | 4,100 | 4,170 | 4,020 | 4,030 | -20 | -0.5% | 38,400 |
| 2004/10/29 | 4,120 | 4,150 | 4,040 | 4,050 | -20 | -0.5% | 40,300 |
| 2004/10/28 | 4,040 | 4,140 | 4,040 | 4,070 | +50 | +1.2% | 46,300 |
| 2004/10/27 | 4,090 | 4,110 | 3,980 | 4,020 | -30 | -0.7% | 32,300 |
| 2004/10/26 | 4,000 | 4,080 | 3,920 | 4,050 | +50 | +1.3% | 40,500 |
| 2004/10/25 | 4,050 | 4,080 | 3,970 | 4,000 | -140 | -3.4% | 37,100 |
| 2004/10/22 | 4,170 | 4,180 | 4,110 | 4,140 | ±0 | ±0% | 24,800 |
| 2004/10/21 | 4,210 | 4,210 | 4,100 | 4,140 | -90 | -2.1% | 38,800 |
| 2004/10/20 | 4,300 | 4,300 | 4,210 | 4,230 | -60 | -1.4% | 41,600 |
| 2004/10/19 | 4,420 | 4,420 | 4,280 | 4,290 | -140 | -3.2% | 53,200 |
| 2004/10/18 | 4,380 | 4,440 | 4,300 | 4,430 | +30 | +0.7% | 29,800 |
| 2004/10/15 | 4,500 | 4,500 | 4,360 | 4,400 | -140 | -3.1% | 41,500 |
| 2004/10/14 | 4,600 | 4,640 | 4,470 | 4,540 | -100 | -2.2% | 40,500 |
| 2004/10/13 | 4,600 | 4,800 | 4,600 | 4,640 | +20 | +0.4% | 20,300 |
| 2004/10/12 | 4,710 | 4,730 | 4,620 | 4,620 | -100 | -2.1% | 25,300 |
| 2004/10/08 | 4,710 | 4,820 | 4,650 | 4,720 | -80 | -1.7% | 20,800 |
| 2004/10/07 | 4,750 | 4,810 | 4,710 | 4,800 | -80 | -1.6% | 21,000 |
| 2004/10/06 | 4,650 | 4,890 | 4,630 | 4,880 | +200 | +4.3% | 41,900 |
| 2004/10/05 | 4,690 | 4,700 | 4,630 | 4,680 | +40 | +0.9% | 19,800 |
| 2004/10/04 | 4,550 | 4,700 | 4,550 | 4,640 | +140 | +3.1% | 25,100 |
| 2004/10/01 | 4,430 | 4,630 | 4,430 | 4,500 | +100 | +2.3% | 48,300 |
| 2004/09/30 | 4,440 | 4,440 | 4,390 | 4,400 | +10 | +0.2% | 18,000 |
| 2004/09/29 | 4,380 | 4,410 | 4,350 | 4,390 | +20 | +0.5% | 26,200 |
| 2004/09/28 | 4,360 | 4,390 | 4,310 | 4,370 | +20 | +0.5% | 19,600 |
| 2004/09/27 | 4,390 | 4,400 | 4,330 | 4,350 | +110 | +2.6% | 21,200 |
| 2004/09/24 | 4,460 | 4,460 | 4,230 | 4,240 | -270 | -6% | 75,900 |
| 2004/09/22 | 4,570 | 4,620 | 4,490 | 4,510 | -60 | -1.3% | 13,300 |
| 2004/09/21 | 4,630 | 4,640 | 4,560 | 4,570 | -60 | -1.3% | 7,300 |
5001～
5050
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 | 287,900円 | +1.5% | +4.3% | 2.78% | 13.12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 | 190,900円 | +6.1% | +12.8% | 2.41% | 10.23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 | 405,500円 | +7.2% | +3.7% | 1.73% | 14.92倍 | 4.20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 | 231,000円 | +10.0% | +12.6% | 1.86% | 18.85倍 | 3.07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 | 241,800円 | +1.5% | +10.0% | 1.24% | 33.38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
