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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 4,520 | 4,630 | 4,500 | 4,630 | +100 | +2.2% | 12,100 |
| 2004/09/03 | 4,720 | 4,720 | 4,510 | 4,530 | -140 | -3% | 12,900 |
| 2004/09/02 | 4,650 | 4,720 | 4,600 | 4,670 | +20 | +0.4% | 40,300 |
| 2004/09/01 | 4,640 | 4,740 | 4,630 | 4,650 | +60 | +1.3% | 12,300 |
| 2004/08/31 | 4,710 | 4,710 | 4,570 | 4,590 | -80 | -1.7% | 13,500 |
| 2004/08/30 | 4,530 | 4,740 | 4,530 | 4,670 | +150 | +3.3% | 21,500 |
| 2004/08/27 | 4,550 | 4,550 | 4,490 | 4,520 | -80 | -1.7% | 22,700 |
| 2004/08/26 | 4,580 | 4,630 | 4,510 | 4,600 | -30 | -0.6% | 23,500 |
| 2004/08/25 | 4,530 | 4,630 | 4,530 | 4,630 | +90 | +2% | 15,200 |
| 2004/08/24 | 4,520 | 4,620 | 4,520 | 4,540 | -30 | -0.7% | 21,500 |
| 2004/08/23 | 4,600 | 4,650 | 4,550 | 4,570 | +70 | +1.6% | 21,200 |
| 2004/08/20 | 4,470 | 4,550 | 4,460 | 4,500 | +40 | +0.9% | 29,500 |
| 2004/08/19 | 4,470 | 4,500 | 4,440 | 4,460 | -10 | -0.2% | 20,900 |
| 2004/08/18 | 4,490 | 4,490 | 4,400 | 4,470 | +80 | +1.8% | 13,700 |
| 2004/08/17 | 4,400 | 4,450 | 4,370 | 4,390 | -10 | -0.2% | 33,600 |
| 2004/08/16 | 4,500 | 4,500 | 4,330 | 4,400 | -120 | -2.7% | 23,500 |
| 2004/08/13 | 4,630 | 4,720 | 4,520 | 4,520 | -110 | -2.4% | 26,200 |
| 2004/08/12 | 4,790 | 4,790 | 4,630 | 4,630 | -70 | -1.5% | 15,100 |
| 2004/08/11 | 4,660 | 4,740 | 4,620 | 4,700 | +140 | +3.1% | 21,900 |
| 2004/08/10 | 4,530 | 4,610 | 4,530 | 4,560 | ±0 | ±0% | 45,800 |
| 2004/08/09 | 4,680 | 4,680 | 4,510 | 4,560 | +30 | +0.7% | 43,300 |
| 2004/08/06 | 4,630 | 4,630 | 4,490 | 4,530 | -90 | -1.9% | 44,900 |
| 2004/08/05 | 4,570 | 4,780 | 4,570 | 4,620 | +150 | +3.4% | 75,600 |
| 2004/08/04 | 4,580 | 4,580 | 4,390 | 4,470 | -90 | -2% | 73,100 |
| 2004/08/03 | 4,810 | 4,840 | 4,520 | 4,560 | -300 | -6.2% | 41,600 |
| 2004/08/02 | 4,840 | 4,960 | 4,790 | 4,860 | +30 | +0.6% | 11,400 |
| 2004/07/30 | 4,780 | 4,840 | 4,770 | 4,830 | -50 | -1% | 18,100 |
| 2004/07/29 | 4,810 | 4,880 | 4,710 | 4,880 | +80 | +1.7% | 43,200 |
| 2004/07/28 | 4,850 | 4,870 | 4,790 | 4,800 | -10 | -0.2% | 19,100 |
| 2004/07/27 | 4,900 | 4,900 | 4,800 | 4,810 | -100 | -2% | 17,800 |
| 2004/07/26 | 4,960 | 4,990 | 4,890 | 4,910 | -130 | -2.6% | 23,800 |
| 2004/07/23 | 4,970 | 5,060 | 4,970 | 5,040 | +70 | +1.4% | 21,600 |
| 2004/07/22 | 4,960 | 5,020 | 4,960 | 4,970 | -120 | -2.4% | 15,000 |
| 2004/07/21 | 4,950 | 5,090 | 4,950 | 5,090 | +140 | +2.8% | 45,500 |
| 2004/07/20 | 5,040 | 5,040 | 4,940 | 4,950 | -90 | -1.8% | 23,600 |
| 2004/07/16 | 4,940 | 5,050 | 4,930 | 5,040 | +100 | +2% | 35,600 |
| 2004/07/15 | 4,950 | 5,000 | 4,940 | 4,940 | +40 | +0.8% | 34,600 |
| 2004/07/14 | 4,980 | 5,000 | 4,900 | 4,900 | -40 | -0.8% | 14,600 |
| 2004/07/13 | 4,980 | 4,990 | 4,900 | 4,940 | -30 | -0.6% | 7,600 |
| 2004/07/12 | 5,000 | 5,050 | 4,960 | 4,970 | +30 | +0.6% | 28,500 |
| 2004/07/09 | 4,900 | 5,030 | 4,900 | 4,940 | -60 | -1.2% | 33,800 |
| 2004/07/08 | 4,970 | 5,100 | 4,970 | 5,000 | +60 | +1.2% | 27,100 |
| 2004/07/07 | 5,050 | 5,050 | 4,930 | 4,940 | -130 | -2.6% | 20,000 |
| 2004/07/06 | 5,180 | 5,180 | 5,070 | 5,070 | -70 | -1.4% | 12,600 |
| 2004/07/05 | 5,150 | 5,170 | 5,070 | 5,140 | -40 | -0.8% | 12,800 |
| 2004/07/02 | 5,170 | 5,240 | 5,170 | 5,180 | -90 | -1.7% | 11,000 |
| 2004/07/01 | 5,340 | 5,350 | 5,270 | 5,270 | -60 | -1.1% | 18,300 |
| 2004/06/30 | 5,300 | 5,340 | 5,200 | 5,330 | +40 | +0.8% | 15,800 |
| 2004/06/29 | 5,350 | 5,350 | 5,260 | 5,290 | -60 | -1.1% | 21,200 |
| 2004/06/28 | 5,300 | 5,350 | 5,280 | 5,350 | +60 | +1.1% | 23,000 |
5101～
5150
件表示中 / 6075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 | 277,500円 | +1.5% | +4.3% | 2.88% | 12.65倍 | 0.54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 |
| ＲＥＭＩＸ | 57,000円 | +51.5% | - | 0.35% | 10.59倍 | 3.91倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| 近鉄百 | 176,200円 | +5.1% | -6.8% | 1.14% | 19.61倍 | 1.78倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ＪＭＨＤ | 266,400円 | +4.5% | +7.3% | 1.65% | 10.95倍 | 1.61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 |
| ギフトＨＤ | 337,000円 | +26.4% | +21.8% | 0.65% | 30.64倍 | 7.16倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
