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 |
|---|---|---|---|---|---|---|---|
| 2002/01/28 | 3,935 | 3,935 | 3,875 | 3,900 | -45 | -1.1% | 1,600 |
| 2002/01/25 | 3,850 | 3,945 | 3,845 | 3,945 | +50 | +1.3% | 12,200 |
| 2002/01/24 | 3,900 | 3,900 | 3,850 | 3,895 | -5 | -0.1% | 8,200 |
| 2002/01/23 | 3,900 | 3,925 | 3,875 | 3,900 | ±0 | ±0% | 66,000 |
| 2002/01/22 | 3,900 | 3,900 | 3,800 | 3,900 | ±0 | ±0% | 11,200 |
| 2002/01/21 | 3,885 | 3,925 | 3,885 | 3,900 | +15 | +0.4% | 25,600 |
| 2002/01/18 | 3,875 | 3,885 | 3,800 | 3,885 | +10 | +0.3% | 20,000 |
| 2002/01/17 | 3,785 | 3,875 | 3,755 | 3,875 | +75 | +2% | 16,800 |
| 2002/01/16 | 3,750 | 3,825 | 3,750 | 3,800 | +40 | +1.1% | 21,800 |
| 2002/01/15 | 3,755 | 3,795 | 3,730 | 3,760 | -25 | -0.7% | 4,400 |
| 2002/01/11 | 3,755 | 3,845 | 3,750 | 3,785 | +35 | +0.9% | 14,200 |
| 2002/01/10 | 3,750 | 3,800 | 3,725 | 3,750 | ±0 | ±0% | 38,200 |
| 2002/01/09 | 3,750 | 3,775 | 3,700 | 3,750 | -20 | -0.5% | 24,600 |
| 2002/01/08 | 3,670 | 3,850 | 3,670 | 3,770 | +95 | +2.6% | 82,600 |
| 2002/01/07 | 3,700 | 3,700 | 3,675 | 3,675 | +25 | +0.7% | 6,600 |
| 2002/01/04 | 3,750 | 3,755 | 3,650 | 3,650 | -100 | -2.7% | 16,800 |
| 2001/12/28 | 3,705 | 3,750 | 3,680 | 3,750 | +50 | +1.4% | 13,000 |
| 2001/12/27 | 3,555 | 3,750 | 3,555 | 3,700 | +145 | +4.1% | 19,200 |
| 2001/12/26 | 3,590 | 3,590 | 3,525 | 3,555 | +15 | +0.4% | 7,800 |
| 2001/12/25 | 3,500 | 3,570 | 3,500 | 3,540 | +15 | +0.4% | 70,400 |
| 2001/12/21 | 3,600 | 3,610 | 3,500 | 3,525 | -75 | -2.1% | 46,400 |
| 2001/12/20 | 3,650 | 3,650 | 3,600 | 3,600 | -95 | -2.6% | 9,000 |
| 2001/12/19 | 3,630 | 3,695 | 3,600 | 3,695 | +90 | +2.5% | 6,800 |
| 2001/12/18 | 3,550 | 3,605 | 3,550 | 3,605 | +5 | +0.1% | 6,400 |
| 2001/12/17 | 3,660 | 3,660 | 3,600 | 3,600 | -100 | -2.7% | 11,400 |
| 2001/12/14 | 3,700 | 3,700 | 3,645 | 3,700 | ±0 | ±0% | 20,600 |
| 2001/12/13 | 3,600 | 3,700 | 3,600 | 3,700 | +75 | +2.1% | 37,800 |
| 2001/12/12 | 3,650 | 3,675 | 3,605 | 3,625 | -25 | -0.7% | 16,000 |
| 2001/12/11 | 3,650 | 3,650 | 3,650 | 3,650 | -75 | -2% | 2,600 |
| 2001/12/10 | 3,700 | 3,750 | 3,700 | 3,725 | +25 | +0.7% | 12,800 |
| 2001/12/07 | 3,740 | 3,740 | 3,700 | 3,700 | -45 | -1.2% | 2,400 |
| 2001/12/06 | 3,640 | 3,750 | 3,630 | 3,745 | +105 | +2.9% | 10,600 |
| 2001/12/05 | 3,700 | 3,705 | 3,640 | 3,640 | -85 | -2.3% | 5,400 |
| 2001/12/04 | 3,750 | 3,750 | 3,650 | 3,725 | -25 | -0.7% | 8,800 |
| 2001/12/03 | 3,770 | 3,775 | 3,725 | 3,750 | -20 | -0.5% | 14,400 |
| 2001/11/30 | 3,700 | 3,775 | 3,700 | 3,770 | +70 | +1.9% | 18,000 |
| 2001/11/29 | 3,645 | 3,700 | 3,625 | 3,700 | +25 | +0.7% | 25,600 |
| 2001/11/28 | 3,625 | 3,700 | 3,605 | 3,675 | +50 | +1.4% | 6,200 |
| 2001/11/27 | 3,625 | 3,655 | 3,615 | 3,625 | ±0 | ±0% | 27,200 |
| 2001/11/26 | 3,625 | 3,625 | 3,610 | 3,625 | ±0 | ±0% | 58,400 |
| 2001/11/22 | 3,650 | 3,675 | 3,625 | 3,625 | -25 | -0.7% | 50,400 |
| 2001/11/21 | 3,640 | 3,675 | 3,640 | 3,650 | ±0 | ±0% | 88,000 |
| 2001/11/20 | 3,650 | 3,700 | 3,650 | 3,650 | -95 | -2.5% | 27,800 |
| 2001/11/19 | 3,650 | 3,745 | 3,650 | 3,745 | +90 | +2.5% | 24,600 |
| 2001/11/16 | 3,675 | 3,740 | 3,650 | 3,655 | -45 | -1.2% | 43,200 |
| 2001/11/15 | 3,600 | 3,700 | 3,600 | 3,700 | +50 | +1.4% | 40,800 |
| 2001/11/14 | 3,650 | 3,665 | 3,600 | 3,650 | -25 | -0.7% | 31,400 |
| 2001/11/13 | 3,715 | 3,715 | 3,650 | 3,675 | -75 | -2% | 12,400 |
| 2001/11/12 | 3,750 | 3,850 | 3,740 | 3,750 | ±0 | ±0% | 68,800 |
| 2001/11/09 | 3,815 | 3,815 | 3,745 | 3,750 | -70 | -1.8% | 58,800 |
5701～
5750
件表示中 / 6031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 | 283,200円 | +1.5% | +4.3% | 2.82% | 12.91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 |
| カッパ・クリエ | 147,600円 | +2.6% | +6.5% | 0.34% | 51.66倍 | 7.09倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 349,000円 | +26.4% | +21.8% | 0.63% | 31.71倍 | 8.33倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| Ｕアローズ | 220,700円 | +12.4% | +11.1% | 2.49% | 13.45倍 | 1.69倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 木曽路 | 232,300円 | +0.5% | +20.7% | 1.94% | 20.70倍 | 2.47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
