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 |
|---|---|---|---|---|---|---|---|
| 2002/03/25 | 3,800 | 3,850 | 3,800 | 3,850 | +100 | +2.7% | 20,800 |
| 2002/03/22 | 3,760 | 3,760 | 3,750 | 3,750 | ±0 | ±0% | 24,200 |
| 2002/03/20 | 3,785 | 3,800 | 3,750 | 3,750 | ±0 | ±0% | 32,800 |
| 2002/03/19 | 3,700 | 3,760 | 3,700 | 3,750 | ±0 | ±0% | 15,600 |
| 2002/03/18 | 3,750 | 3,765 | 3,750 | 3,750 | ±0 | ±0% | 59,800 |
| 2002/03/15 | 3,760 | 3,775 | 3,750 | 3,750 | ±0 | ±0% | 33,800 |
| 2002/03/14 | 3,655 | 3,750 | 3,625 | 3,750 | +95 | +2.6% | 3,400 |
| 2002/03/13 | 3,650 | 3,750 | 3,620 | 3,655 | +30 | +0.8% | 20,400 |
| 2002/03/12 | 3,510 | 3,625 | 3,510 | 3,625 | +125 | +3.6% | 31,800 |
| 2002/03/11 | 3,540 | 3,540 | 3,490 | 3,500 | -40 | -1.1% | 19,000 |
| 2002/03/08 | 3,425 | 3,540 | 3,425 | 3,540 | +65 | +1.9% | 10,200 |
| 2002/03/07 | 3,475 | 3,475 | 3,475 | 3,475 | +25 | +0.7% | 600 |
| 2002/03/06 | 3,475 | 3,475 | 3,435 | 3,450 | -20 | -0.6% | 12,400 |
| 2002/03/05 | 3,600 | 3,600 | 3,450 | 3,470 | -130 | -3.6% | 14,000 |
| 2002/03/04 | 3,600 | 3,645 | 3,600 | 3,600 | +50 | +1.4% | 5,400 |
| 2002/03/01 | 3,470 | 3,575 | 3,470 | 3,550 | +90 | +2.6% | 24,000 |
| 2002/02/28 | 3,445 | 3,500 | 3,445 | 3,460 | +40 | +1.2% | 20,000 |
| 2002/02/27 | 3,400 | 3,420 | 3,370 | 3,420 | +50 | +1.5% | 8,000 |
| 2002/02/26 | 3,400 | 3,400 | 3,350 | 3,370 | +20 | +0.6% | 10,200 |
| 2002/02/25 | 3,425 | 3,425 | 3,350 | 3,350 | -75 | -2.2% | 2,600 |
| 2002/02/22 | 3,490 | 3,490 | 3,400 | 3,425 | -65 | -1.9% | 6,400 |
| 2002/02/21 | 3,500 | 3,525 | 3,490 | 3,490 | -60 | -1.7% | 46,200 |
| 2002/02/20 | 3,600 | 3,600 | 3,550 | 3,550 | -95 | -2.6% | 2,400 |
| 2002/02/19 | 3,650 | 3,650 | 3,550 | 3,645 | ±0 | ±0% | 32,800 |
| 2002/02/18 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 200 |
| 2002/02/15 | 3,655 | 3,655 | 3,600 | 3,645 | +20 | +0.6% | 16,400 |
| 2002/02/14 | 3,635 | 3,650 | 3,620 | 3,625 | +25 | +0.7% | 27,800 |
| 2002/02/13 | 3,625 | 3,625 | 3,580 | 3,600 | -50 | -1.4% | 8,200 |
| 2002/02/12 | 3,650 | 3,650 | 3,600 | 3,650 | +25 | +0.7% | 17,600 |
| 2002/02/08 | 3,600 | 3,650 | 3,600 | 3,625 | -25 | -0.7% | 4,000 |
| 2002/02/07 | 3,650 | 3,650 | 3,550 | 3,650 | -5 | -0.1% | 7,600 |
| 2002/02/06 | 3,695 | 3,700 | 3,650 | 3,655 | -70 | -1.9% | 6,400 |
| 2002/02/05 | 3,725 | 3,770 | 3,675 | 3,725 | ±0 | ±0% | 38,000 |
| 2002/02/04 | 3,750 | 3,750 | 3,725 | 3,725 | -25 | -0.7% | 9,200 |
| 2002/02/01 | 3,825 | 3,825 | 3,750 | 3,750 | -75 | -2% | 9,000 |
| 2002/01/31 | 3,845 | 3,845 | 3,815 | 3,825 | -20 | -0.5% | 10,600 |
| 2002/01/30 | 3,850 | 3,880 | 3,845 | 3,845 | -50 | -1.3% | 35,000 |
| 2002/01/29 | 3,895 | 3,915 | 3,870 | 3,895 | -5 | -0.1% | 43,000 |
| 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 |
5751～
5800
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
