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 |
|---|---|---|---|---|---|---|---|
| 2002/10/29 | 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 |
| 2002/09/05 | 4,355 | 4,380 | 4,335 | 4,365 | +35 | +0.8% | 18,000 |
| 2002/09/04 | 4,330 | 4,335 | 4,330 | 4,330 | -70 | -1.6% | 3,600 |
| 2002/09/03 | 4,425 | 4,425 | 4,400 | 4,400 | -25 | -0.6% | 1,400 |
| 2002/09/02 | 4,425 | 4,425 | 4,400 | 4,425 | -75 | -1.7% | 17,600 |
| 2002/08/30 | 4,450 | 4,500 | 4,450 | 4,500 | +50 | +1.1% | 7,800 |
| 2002/08/29 | 4,440 | 4,450 | 4,440 | 4,450 | +10 | +0.2% | 1,000 |
| 2002/08/28 | 4,495 | 4,495 | 4,440 | 4,440 | -55 | -1.2% | 8,400 |
| 2002/08/27 | 4,400 | 4,495 | 4,400 | 4,495 | +95 | +2.2% | 18,000 |
| 2002/08/26 | 4,400 | 4,400 | 4,400 | 4,400 | -100 | -2.2% | 800 |
| 2002/08/23 | 4,500 | 4,500 | 4,465 | 4,500 | +25 | +0.6% | 16,200 |
| 2002/08/22 | 4,500 | 4,500 | 4,475 | 4,475 | -25 | -0.6% | 1,600 |
| 2002/08/21 | 4,455 | 4,500 | 4,455 | 4,500 | +50 | +1.1% | 20,800 |
| 2002/08/20 | 4,545 | 4,545 | 4,400 | 4,450 | -50 | -1.1% | 6,800 |
| 2002/08/19 | 4,495 | 4,500 | 4,480 | 4,500 | +45 | +1% | 28,600 |
| 2002/08/16 | 4,495 | 4,495 | 4,430 | 4,455 | -45 | -1% | 1,800 |
5601～
5650
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
