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 |
|---|---|---|---|---|---|---|---|
| 2003/11/05 | 3,965 | 3,970 | 3,875 | 3,875 | -85 | -2.1% | 48,800 |
| 2003/11/04 | 3,990 | 3,990 | 3,935 | 3,960 | +60 | +1.5% | 32,600 |
| 2003/10/31 | 3,850 | 3,935 | 3,835 | 3,900 | +75 | +2% | 46,000 |
| 2003/10/30 | 3,945 | 3,945 | 3,810 | 3,825 | -135 | -3.4% | 65,600 |
| 2003/10/29 | 3,990 | 4,010 | 3,910 | 3,960 | +20 | +0.5% | 46,000 |
| 2003/10/28 | 3,920 | 3,955 | 3,900 | 3,940 | -50 | -1.3% | 59,800 |
| 2003/10/27 | 3,850 | 3,990 | 3,830 | 3,990 | +95 | +2.4% | 56,000 |
| 2003/10/24 | 3,825 | 3,905 | 3,810 | 3,895 | +130 | +3.5% | 77,400 |
| 2003/10/23 | 3,950 | 3,960 | 3,695 | 3,765 | -265 | -6.6% | 77,000 |
| 2003/10/22 | 4,070 | 4,130 | 4,000 | 4,030 | -125 | -3% | 57,200 |
| 2003/10/21 | 4,150 | 4,175 | 4,055 | 4,155 | ±0 | ±0% | 81,000 |
| 2003/10/20 | 4,040 | 4,210 | 4,030 | 4,155 | +155 | +3.9% | 65,600 |
| 2003/10/17 | 3,975 | 4,095 | 3,975 | 4,000 | +45 | +1.1% | 41,800 |
| 2003/10/16 | 4,075 | 4,090 | 3,905 | 3,955 | -150 | -3.7% | 52,200 |
| 2003/10/15 | 4,090 | 4,140 | 4,090 | 4,105 | +30 | +0.7% | 39,800 |
| 2003/10/14 | 4,175 | 4,275 | 4,075 | 4,075 | -140 | -3.3% | 52,600 |
| 2003/10/10 | 4,155 | 4,295 | 4,145 | 4,215 | +105 | +2.6% | 64,600 |
| 2003/10/09 | 4,185 | 4,185 | 4,100 | 4,110 | +20 | +0.5% | 15,800 |
| 2003/10/08 | 4,175 | 4,175 | 4,085 | 4,090 | -85 | -2% | 21,800 |
| 2003/10/07 | 4,340 | 4,340 | 4,145 | 4,175 | -225 | -5.1% | 85,600 |
| 2003/10/06 | 4,400 | 4,420 | 4,350 | 4,400 | +50 | +1.1% | 48,200 |
| 2003/10/03 | 4,350 | 4,375 | 4,340 | 4,350 | ±0 | ±0% | 58,000 |
| 2003/10/02 | 4,250 | 4,400 | 4,245 | 4,350 | +155 | +3.7% | 56,800 |
| 2003/10/01 | 4,150 | 4,200 | 4,130 | 4,195 | +65 | +1.6% | 50,600 |
| 2003/09/30 | 4,100 | 4,150 | 4,075 | 4,130 | +30 | +0.7% | 38,000 |
| 2003/09/29 | 4,085 | 4,150 | 4,085 | 4,100 | +35 | +0.9% | 31,000 |
| 2003/09/26 | 4,040 | 4,075 | 4,015 | 4,065 | +35 | +0.9% | 44,200 |
| 2003/09/25 | 3,955 | 4,050 | 3,955 | 4,030 | +45 | +1.1% | 98,200 |
| 2003/09/24 | 3,950 | 4,045 | 3,930 | 3,985 | +20 | +0.5% | 73,400 |
| 2003/09/22 | 4,000 | 4,000 | 3,920 | 3,965 | -50 | -1.2% | 25,000 |
| 2003/09/19 | 3,970 | 4,030 | 3,970 | 4,015 | +50 | +1.3% | 15,600 |
| 2003/09/18 | 3,955 | 4,050 | 3,950 | 3,965 | +10 | +0.3% | 36,000 |
| 2003/09/17 | 3,935 | 4,015 | 3,935 | 3,955 | -30 | -0.8% | 34,600 |
| 2003/09/16 | 4,055 | 4,065 | 3,985 | 3,985 | -170 | -4.1% | 33,800 |
| 2003/09/12 | 3,990 | 4,170 | 3,990 | 4,155 | +245 | +6.3% | 82,600 |
| 2003/09/11 | 3,995 | 3,995 | 3,910 | 3,910 | -90 | -2.3% | 36,400 |
| 2003/09/10 | 4,105 | 4,130 | 4,000 | 4,000 | -105 | -2.6% | 30,000 |
| 2003/09/09 | 4,125 | 4,235 | 4,105 | 4,105 | +10 | +0.2% | 41,600 |
| 2003/09/08 | 4,065 | 4,200 | 4,065 | 4,095 | -70 | -1.7% | 33,200 |
| 2003/09/05 | 4,200 | 4,200 | 4,145 | 4,165 | +65 | +1.6% | 12,800 |
| 2003/09/04 | 4,070 | 4,145 | 4,070 | 4,100 | -70 | -1.7% | 18,200 |
| 2003/09/03 | 4,185 | 4,190 | 4,105 | 4,170 | +110 | +2.7% | 43,200 |
| 2003/09/02 | 4,225 | 4,225 | 3,950 | 4,060 | -120 | -2.9% | 39,400 |
| 2003/09/01 | 4,150 | 4,275 | 4,125 | 4,180 | +140 | +3.5% | 61,400 |
| 2003/08/29 | 3,995 | 4,045 | 3,985 | 4,040 | +140 | +3.6% | 49,200 |
| 2003/08/28 | 3,900 | 3,920 | 3,880 | 3,900 | +55 | +1.4% | 26,000 |
| 2003/08/27 | 3,765 | 3,885 | 3,755 | 3,845 | +30 | +0.8% | 35,600 |
| 2003/08/26 | 3,900 | 3,900 | 3,800 | 3,815 | -70 | -1.8% | 32,400 |
| 2003/08/25 | 3,940 | 3,960 | 3,850 | 3,885 | -55 | -1.4% | 37,000 |
| 2003/08/22 | 3,980 | 4,025 | 3,940 | 3,940 | -40 | -1% | 36,400 |
5351～
5400
件表示中 / 6119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 | 289,000円 | +1.5% | +4.3% | 2.77% | 13.17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 |
| 木曽路 | 254,300円 | +1.5% | +10.0% | 1.18% | 35.10倍 | 2.36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 |
| 上新電 | 257,500円 | +0.2% | +14.6% | 3.88% | 23.77倍 | 0.64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 |
| サーラ | 103,900円 | +9.4% | -6.0% | 3.08% | 13.08倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| リテールＰＴ | 145,200円 | +3.0% | +5.0% | 2.75% | 11.33倍 | 0.74倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム
