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 |
|---|---|---|---|---|---|---|---|
| 2004/06/28 | 5,300 | 5,350 | 5,280 | 5,350 | +60 | +1.1% | 23,000 |
| 2004/06/25 | 5,230 | 5,290 | 5,210 | 5,290 | +60 | +1.1% | 23,400 |
| 2004/06/24 | 5,300 | 5,300 | 5,180 | 5,230 | -40 | -0.8% | 16,300 |
| 2004/06/23 | 5,320 | 5,340 | 5,270 | 5,270 | +110 | +2.1% | 47,500 |
| 2004/06/22 | 5,160 | 5,190 | 5,050 | 5,160 | -20 | -0.4% | 41,600 |
| 2004/06/21 | 5,190 | 5,310 | 5,150 | 5,180 | -80 | -1.5% | 40,100 |
| 2004/06/18 | 5,160 | 5,300 | 5,160 | 5,260 | -60 | -1.1% | 40,900 |
| 2004/06/17 | 5,280 | 5,330 | 5,150 | 5,320 | +40 | +0.8% | 91,500 |
| 2004/06/16 | 5,250 | 5,400 | 5,230 | 5,280 | +100 | +1.9% | 44,300 |
| 2004/06/15 | 5,190 | 5,270 | 5,040 | 5,180 | -110 | -2.1% | 26,300 |
| 2004/06/14 | 5,180 | 5,350 | 5,150 | 5,290 | +110 | +2.1% | 44,200 |
| 2004/06/11 | 4,960 | 5,190 | 4,960 | 5,180 | -30 | -0.6% | 94,100 |
| 2004/06/10 | 5,010 | 5,280 | 5,010 | 5,210 | +270 | +5.5% | 67,400 |
| 2004/06/09 | 4,990 | 5,020 | 4,920 | 4,940 | -30 | -0.6% | 32,400 |
| 2004/06/08 | 4,950 | 5,080 | 4,920 | 4,970 | +100 | +2.1% | 63,500 |
| 2004/06/07 | 4,860 | 4,930 | 4,850 | 4,870 | -40 | -0.8% | 22,800 |
| 2004/06/04 | 4,640 | 4,910 | 4,600 | 4,910 | +270 | +5.8% | 55,100 |
| 2004/06/03 | 4,770 | 4,800 | 4,590 | 4,640 | -190 | -3.9% | 38,200 |
| 2004/06/02 | 4,950 | 4,950 | 4,810 | 4,830 | -120 | -2.4% | 33,800 |
| 2004/06/01 | 4,830 | 4,950 | 4,830 | 4,950 | +120 | +2.5% | 20,300 |
| 2004/05/31 | 4,840 | 4,920 | 4,730 | 4,830 | +10 | +0.2% | 25,000 |
| 2004/05/28 | 4,730 | 4,830 | 4,700 | 4,820 | +20 | +0.4% | 30,400 |
| 2004/05/27 | 4,830 | 4,910 | 4,760 | 4,800 | +20 | +0.4% | 41,100 |
| 2004/05/26 | 4,730 | 4,840 | 4,700 | 4,780 | +120 | +2.6% | 32,300 |
| 2004/05/25 | 4,690 | 4,720 | 4,620 | 4,660 | +70 | +1.5% | 68,900 |
| 2004/05/24 | 4,700 | 4,700 | 4,580 | 4,590 | -110 | -2.3% | 48,700 |
| 2004/05/21 | 4,600 | 4,700 | 4,600 | 4,700 | +140 | +3.1% | 77,400 |
| 2004/05/20 | 4,600 | 4,660 | 4,560 | 4,560 | -110 | -2.4% | 65,000 |
| 2004/05/19 | 4,550 | 4,710 | 4,550 | 4,670 | +20 | +0.4% | 56,400 |
| 2004/05/18 | 4,570 | 4,700 | 4,570 | 4,650 | -120 | -2.5% | 23,700 |
| 2004/05/17 | 4,800 | 4,870 | 4,620 | 4,770 | -60 | -1.2% | 49,100 |
| 2004/05/14 | 4,850 | 4,900 | 4,810 | 4,830 | -40 | -0.8% | 49,000 |
| 2004/05/13 | 4,890 | 4,970 | 4,860 | 4,870 | +30 | +0.6% | 67,400 |
| 2004/05/12 | 4,840 | 4,900 | 4,730 | 4,840 | +50 | +1% | 74,000 |
| 2004/05/11 | 4,700 | 4,890 | 4,580 | 4,790 | +10 | +0.2% | 49,100 |
| 2004/05/10 | 4,940 | 4,970 | 4,650 | 4,780 | -410 | -7.9% | 119,400 |
| 2004/05/07 | 5,040 | 5,240 | 5,020 | 5,190 | -50 | -1% | 77,200 |
| 2004/05/06 | 5,310 | 5,310 | 5,170 | 5,240 | -100 | -1.9% | 38,400 |
| 2004/04/30 | 5,300 | 5,400 | 5,050 | 5,340 | -60 | -1.1% | 80,000 |
| 2004/04/28 | 5,350 | 5,400 | 5,320 | 5,400 | +60 | +1.1% | 29,400 |
| 2004/04/27 | 5,300 | 5,370 | 5,280 | 5,340 | +130 | +2.5% | 32,900 |
| 2004/04/26 | 5,080 | 5,400 | 4,850 | 5,210 | +50 | +1% | 38,400 |
| 2004/04/23 | 5,200 | 5,200 | 5,100 | 5,160 | ±0 | ±0% | 22,200 |
| 2004/04/22 | 5,120 | 5,190 | 5,120 | 5,160 | +40 | +0.8% | 17,500 |
| 2004/04/21 | 5,220 | 5,220 | 5,110 | 5,120 | -100 | -1.9% | 11,700 |
| 2004/04/20 | 5,170 | 5,220 | 5,090 | 5,220 | +150 | +3% | 20,500 |
| 2004/04/19 | 5,370 | 5,370 | 4,980 | 5,070 | -110 | -2.1% | 29,600 |
| 2004/04/16 | 5,110 | 5,280 | 5,110 | 5,180 | +180 | +3.6% | 37,400 |
| 2004/04/15 | 5,470 | 5,470 | 4,910 | 5,000 | -470 | -8.6% | 78,400 |
| 2004/04/14 | 5,470 | 5,560 | 5,410 | 5,470 | -80 | -1.4% | 28,500 |
5151～
5200
件表示中 / 6076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 | 278,900円 | +1.5% | +4.3% | 2.87% | 12.71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 |
| 近鉄百 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79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 |
| ゲンキＧＤＣ | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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 |
| ＪＭＨＤ | 267,400円 | +4.5% | +7.3% | 1.65% | 10.99倍 | 1.62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 |
| 上新電 | 241,600円 | +0.2% | +14.6% | 4.14% | 22.30倍 | 0.60倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
