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 |
|---|---|---|---|---|---|---|---|
| 2003/08/21 | 3,915 | 4,000 | 3,910 | 3,980 | +105 | +2.7% | 15,600 |
| 2003/08/20 | 3,890 | 3,945 | 3,850 | 3,875 | -115 | -2.9% | 30,600 |
| 2003/08/19 | 3,950 | 4,000 | 3,910 | 3,990 | +35 | +0.9% | 11,400 |
| 2003/08/18 | 4,000 | 4,000 | 3,955 | 3,955 | -50 | -1.2% | 19,800 |
| 2003/08/15 | 4,065 | 4,075 | 4,000 | 4,005 | -55 | -1.4% | 35,400 |
| 2003/08/14 | 4,100 | 4,125 | 4,055 | 4,060 | -85 | -2.1% | 38,600 |
| 2003/08/13 | 4,150 | 4,175 | 4,130 | 4,145 | +45 | +1.1% | 31,200 |
| 2003/08/12 | 4,060 | 4,145 | 4,060 | 4,100 | +40 | +1% | 23,000 |
| 2003/08/11 | 4,100 | 4,110 | 4,055 | 4,060 | +10 | +0.2% | 24,400 |
| 2003/08/08 | 4,055 | 4,060 | 4,000 | 4,050 | -105 | -2.5% | 33,800 |
| 2003/08/07 | 4,165 | 4,190 | 4,150 | 4,155 | -15 | -0.4% | 9,600 |
| 2003/08/06 | 4,190 | 4,190 | 4,140 | 4,170 | -35 | -0.8% | 32,200 |
| 2003/08/05 | 4,235 | 4,235 | 4,155 | 4,205 | -30 | -0.7% | 34,200 |
| 2003/08/04 | 4,250 | 4,250 | 4,225 | 4,235 | -15 | -0.4% | 25,800 |
| 2003/08/01 | 4,255 | 4,280 | 4,250 | 4,250 | ±0 | ±0% | 20,400 |
| 2003/07/31 | 4,255 | 4,325 | 4,250 | 4,250 | -10 | -0.2% | 17,000 |
| 2003/07/30 | 4,300 | 4,350 | 4,255 | 4,260 | +10 | +0.2% | 14,600 |
| 2003/07/29 | 4,260 | 4,290 | 4,250 | 4,250 | -5 | -0.1% | 74,600 |
| 2003/07/28 | 4,260 | 4,260 | 4,235 | 4,255 | +45 | +1.1% | 42,600 |
| 2003/07/25 | 4,255 | 4,260 | 4,205 | 4,210 | -60 | -1.4% | 19,800 |
| 2003/07/24 | 4,370 | 4,375 | 4,270 | 4,270 | -110 | -2.5% | 12,200 |
| 2003/07/23 | 4,325 | 4,380 | 4,325 | 4,380 | +80 | +1.9% | 12,200 |
| 2003/07/22 | 4,255 | 4,350 | 4,255 | 4,300 | +45 | +1.1% | 10,000 |
| 2003/07/18 | 4,225 | 4,350 | 4,225 | 4,255 | +50 | +1.2% | 17,400 |
| 2003/07/17 | 4,175 | 4,220 | 4,170 | 4,205 | +35 | +0.8% | 7,400 |
| 2003/07/16 | 4,230 | 4,230 | 4,150 | 4,170 | -115 | -2.7% | 16,400 |
| 2003/07/15 | 4,340 | 4,345 | 4,280 | 4,285 | +25 | +0.6% | 30,200 |
| 2003/07/14 | 4,185 | 4,300 | 4,185 | 4,260 | +80 | +1.9% | 28,200 |
| 2003/07/11 | 4,250 | 4,255 | 4,150 | 4,180 | -95 | -2.2% | 39,600 |
| 2003/07/10 | 4,200 | 4,350 | 4,200 | 4,275 | +60 | +1.4% | 39,600 |
| 2003/07/09 | 4,205 | 4,225 | 4,150 | 4,215 | ±0 | ±0% | 61,400 |
| 2003/07/08 | 4,200 | 4,215 | 4,195 | 4,215 | +15 | +0.4% | 56,600 |
| 2003/07/07 | 4,150 | 4,200 | 4,150 | 4,200 | +50 | +1.2% | 51,800 |
| 2003/07/04 | 4,100 | 4,150 | 4,065 | 4,150 | +150 | +3.8% | 37,200 |
| 2003/07/03 | 4,000 | 4,050 | 3,985 | 4,000 | +35 | +0.9% | 20,200 |
| 2003/07/02 | 3,900 | 4,000 | 3,865 | 3,965 | +90 | +2.3% | 21,200 |
| 2003/07/01 | 3,825 | 3,920 | 3,825 | 3,875 | +50 | +1.3% | 25,600 |
| 2003/06/30 | 3,850 | 3,900 | 3,800 | 3,825 | ±0 | ±0% | 38,000 |
| 2003/06/27 | 3,865 | 3,885 | 3,820 | 3,825 | ±0 | ±0% | 36,000 |
| 2003/06/26 | 3,835 | 3,845 | 3,815 | 3,825 | -10 | -0.3% | 33,800 |
| 2003/06/25 | 3,850 | 3,885 | 3,835 | 3,835 | +35 | +0.9% | 14,800 |
| 2003/06/24 | 3,820 | 3,840 | 3,800 | 3,800 | -20 | -0.5% | 18,600 |
| 2003/06/23 | 3,805 | 3,845 | 3,770 | 3,820 | +65 | +1.7% | 28,400 |
| 2003/06/20 | 3,845 | 3,845 | 3,755 | 3,755 | -140 | -3.6% | 34,000 |
| 2003/06/19 | 3,840 | 3,895 | 3,765 | 3,895 | +55 | +1.4% | 36,800 |
| 2003/06/18 | 3,865 | 4,000 | 3,835 | 3,840 | -20 | -0.5% | 11,400 |
| 2003/06/17 | 3,900 | 3,915 | 3,825 | 3,860 | ±0 | ±0% | 20,000 |
| 2003/06/16 | 3,760 | 3,870 | 3,755 | 3,860 | +105 | +2.8% | 20,200 |
| 2003/06/13 | 3,840 | 3,875 | 3,695 | 3,755 | -125 | -3.2% | 85,000 |
| 2003/06/12 | 3,870 | 3,895 | 3,860 | 3,880 | ±0 | ±0% | 29,400 |
5401～
5450
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
