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 |
|---|---|---|---|---|---|---|---|
| 2002/11/20 | 4,030 | 4,030 | 3,900 | 3,900 | -130 | -3.2% | 58,600 |
| 2002/11/19 | 3,950 | 4,030 | 3,950 | 4,030 | +30 | +0.8% | 74,600 |
| 2002/11/18 | 4,055 | 4,070 | 4,000 | 4,000 | -50 | -1.2% | 46,600 |
| 2002/11/15 | 4,005 | 4,065 | 4,005 | 4,050 | +75 | +1.9% | 36,400 |
| 2002/11/14 | 3,870 | 3,985 | 3,870 | 3,975 | +125 | +3.2% | 31,000 |
| 2002/11/13 | 3,780 | 3,865 | 3,780 | 3,850 | +70 | +1.9% | 35,800 |
| 2002/11/12 | 3,735 | 3,780 | 3,725 | 3,780 | +30 | +0.8% | 56,400 |
| 2002/11/11 | 3,750 | 3,775 | 3,750 | 3,750 | -500 | -11.8% | 94,000 |
| 2002/11/08 | 4,290 | 4,290 | 4,225 | 4,250 | ±0 | ±0% | 30,000 |
| 2002/11/07 | 4,300 | 4,305 | 4,250 | 4,250 | -50 | -1.2% | 19,600 |
| 2002/11/06 | 4,305 | 4,330 | 4,275 | 4,300 | +25 | +0.6% | 78,000 |
| 2002/11/05 | 4,265 | 4,300 | 4,245 | 4,275 | +15 | +0.4% | 14,000 |
| 2002/11/01 | 4,250 | 4,275 | 4,250 | 4,260 | +10 | +0.2% | 13,000 |
| 2002/10/31 | 4,250 | 4,250 | 4,200 | 4,250 | -25 | -0.6% | 10,600 |
| 2002/10/30 | 4,330 | 4,330 | 4,250 | 4,275 | -55 | -1.3% | 5,200 |
| 2002/10/29 | 4,070 | 4,330 | 4,070 | 4,330 | +260 | +6.4% | 1,400 |
| 2002/10/28 | 4,235 | 4,235 | 4,000 | 4,070 | -65 | -1.6% | 9,600 |
| 2002/10/25 | 4,050 | 4,235 | 4,050 | 4,135 | +85 | +2.1% | 1,800 |
| 2002/10/24 | 4,200 | 4,200 | 4,035 | 4,050 | -150 | -3.6% | 5,400 |
| 2002/10/23 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 600 |
| 2002/10/22 | 4,230 | 4,230 | 4,200 | 4,200 | -30 | -0.7% | 400 |
| 2002/10/21 | 4,230 | 4,245 | 4,185 | 4,230 | +40 | +1% | 24,600 |
| 2002/10/18 | 4,250 | 4,250 | 4,180 | 4,190 | -60 | -1.4% | 13,000 |
| 2002/10/17 | 4,250 | 4,270 | 4,225 | 4,250 | ±0 | ±0% | 6,200 |
| 2002/10/16 | 4,425 | 4,425 | 4,250 | 4,250 | -175 | -4% | 4,400 |
| 2002/10/15 | 4,420 | 4,425 | 4,420 | 4,425 | ±0 | ±0% | 3,000 |
| 2002/10/11 | 4,475 | 4,475 | 4,415 | 4,425 | -25 | -0.6% | 7,400 |
| 2002/10/10 | 4,500 | 4,500 | 4,350 | 4,450 | +50 | +1.1% | 47,400 |
| 2002/10/09 | 4,300 | 4,400 | 4,300 | 4,400 | +105 | +2.4% | 14,400 |
| 2002/10/08 | 4,295 | 4,300 | 4,275 | 4,295 | -5 | -0.1% | 5,400 |
| 2002/10/07 | 4,145 | 4,300 | 4,100 | 4,300 | +200 | +4.9% | 6,000 |
| 2002/10/04 | 4,100 | 4,125 | 4,055 | 4,100 | +50 | +1.2% | 17,800 |
| 2002/10/03 | 4,000 | 4,075 | 3,995 | 4,050 | +50 | +1.3% | 21,200 |
| 2002/10/02 | 4,000 | 4,020 | 3,995 | 4,000 | -15 | -0.4% | 24,800 |
| 2002/10/01 | 3,930 | 4,015 | 3,930 | 4,015 | +90 | +2.3% | 41,000 |
| 2002/09/30 | 3,925 | 3,945 | 3,900 | 3,925 | ±0 | ±0% | 19,800 |
| 2002/09/27 | 3,900 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 21,200 |
| 2002/09/26 | 3,900 | 3,900 | 3,880 | 3,900 | ±0 | ±0% | 6,000 |
| 2002/09/25 | 3,900 | 3,905 | 3,895 | 3,900 | -10 | -0.3% | 18,800 |
| 2002/09/24 | 3,900 | 3,930 | 3,865 | 3,910 | -85 | -2.1% | 22,000 |
| 2002/09/20 | 4,045 | 4,045 | 3,950 | 3,995 | -55 | -1.4% | 31,800 |
| 2002/09/19 | 4,000 | 4,050 | 3,985 | 4,050 | ±0 | ±0% | 6,600 |
| 2002/09/18 | 4,150 | 4,150 | 4,000 | 4,050 | -100 | -2.4% | 20,400 |
| 2002/09/17 | 4,295 | 4,295 | 4,145 | 4,150 | ±0 | ±0% | 5,800 |
| 2002/09/13 | 4,245 | 4,250 | 4,100 | 4,150 | -100 | -2.4% | 10,200 |
| 2002/09/12 | 4,250 | 4,350 | 4,225 | 4,250 | -45 | -1% | 79,600 |
| 2002/09/11 | 4,340 | 4,340 | 4,275 | 4,295 | -10 | -0.2% | 5,400 |
| 2002/09/10 | 4,350 | 4,350 | 4,295 | 4,305 | +5 | +0.1% | 8,400 |
| 2002/09/09 | 4,290 | 4,300 | 4,250 | 4,300 | +10 | +0.2% | 17,200 |
| 2002/09/06 | 4,365 | 4,365 | 4,250 | 4,290 | -75 | -1.7% | 7,600 |
5501～
5550
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% | 1.78% | 14.32倍 | 1.33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% | 17.47倍 | 4.74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% | 1.86% | 21.55倍 | 2.57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
