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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 2,532 | 2,541 | 2,501 | 2,515 | +8 | +0.3% | 29,700 |
2023/12/13 | 2,531 | 2,537 | 2,507 | 2,507 | -24 | -0.9% | 25,400 |
2023/12/12 | 2,545 | 2,554 | 2,531 | 2,531 | -12 | -0.5% | 22,700 |
2023/12/11 | 2,513 | 2,544 | 2,513 | 2,543 | +32 | +1.3% | 41,800 |
2023/12/08 | 2,535 | 2,552 | 2,501 | 2,511 | -57 | -2.2% | 68,400 |
2023/12/07 | 2,532 | 2,569 | 2,527 | 2,568 | +36 | +1.4% | 55,600 |
2023/12/06 | 2,536 | 2,540 | 2,523 | 2,532 | -4 | -0.2% | 34,900 |
2023/12/05 | 2,529 | 2,557 | 2,521 | 2,536 | +6 | +0.2% | 49,100 |
2023/12/04 | 2,517 | 2,533 | 2,507 | 2,530 | -14 | -0.6% | 27,900 |
2023/12/01 | 2,551 | 2,557 | 2,522 | 2,544 | -7 | -0.3% | 63,700 |
2023/11/30 | 2,508 | 2,553 | 2,484 | 2,551 | +43 | +1.7% | 88,300 |
2023/11/29 | 2,480 | 2,514 | 2,474 | 2,508 | +28 | +1.1% | 58,300 |
2023/11/28 | 2,485 | 2,485 | 2,455 | 2,480 | -7 | -0.3% | 59,300 |
2023/11/27 | 2,455 | 2,487 | 2,451 | 2,487 | +47 | +1.9% | 70,600 |
2023/11/24 | 2,435 | 2,452 | 2,428 | 2,440 | +11 | +0.5% | 57,200 |
2023/11/22 | 2,410 | 2,435 | 2,410 | 2,429 | +19 | +0.8% | 50,300 |
2023/11/21 | 2,408 | 2,416 | 2,398 | 2,410 | +2 | +0.1% | 33,800 |
2023/11/20 | 2,428 | 2,428 | 2,401 | 2,408 | -5 | -0.2% | 42,000 |
2023/11/17 | 2,390 | 2,413 | 2,389 | 2,413 | +28 | +1.2% | 30,900 |
2023/11/16 | 2,403 | 2,405 | 2,382 | 2,385 | -18 | -0.7% | 24,700 |
2023/11/15 | 2,400 | 2,422 | 2,391 | 2,403 | +11 | +0.5% | 52,300 |
2023/11/14 | 2,394 | 2,403 | 2,392 | 2,392 | -3 | -0.1% | 22,700 |
2023/11/13 | 2,417 | 2,421 | 2,384 | 2,395 | -15 | -0.6% | 33,400 |
2023/11/10 | 2,390 | 2,412 | 2,377 | 2,410 | +20 | +0.8% | 33,300 |
2023/11/09 | 2,386 | 2,402 | 2,361 | 2,390 | ±0 | ±0% | 41,500 |
2023/11/08 | 2,385 | 2,407 | 2,376 | 2,390 | +6 | +0.3% | 45,900 |
2023/11/07 | 2,414 | 2,414 | 2,384 | 2,384 | -17 | -0.7% | 42,900 |
2023/11/06 | 2,446 | 2,446 | 2,396 | 2,401 | -40 | -1.6% | 109,800 |
2023/11/02 | 2,480 | 2,480 | 2,410 | 2,441 | -42 | -1.7% | 125,300 |
2023/11/01 | 2,529 | 2,529 | 2,480 | 2,483 | -40 | -1.6% | 108,200 |
2023/10/31 | 2,535 | 2,535 | 2,484 | 2,523 | +26 | +1% | 104,500 |
2023/10/30 | 2,560 | 2,560 | 2,480 | 2,497 | -63 | -2.5% | 101,900 |
2023/10/27 | 2,510 | 2,565 | 2,500 | 2,560 | +98 | +4% | 109,000 |
2023/10/26 | 2,447 | 2,476 | 2,447 | 2,462 | +16 | +0.7% | 36,400 |
2023/10/25 | 2,458 | 2,460 | 2,441 | 2,446 | -1 | ±0% | 23,300 |
2023/10/24 | 2,462 | 2,463 | 2,423 | 2,447 | -14 | -0.6% | 31,900 |
2023/10/23 | 2,450 | 2,476 | 2,446 | 2,461 | +14 | +0.6% | 52,700 |
2023/10/20 | 2,443 | 2,458 | 2,436 | 2,447 | +4 | +0.2% | 25,800 |
2023/10/19 | 2,409 | 2,450 | 2,406 | 2,443 | +4 | +0.2% | 26,600 |
2023/10/18 | 2,447 | 2,458 | 2,421 | 2,439 | -12 | -0.5% | 37,900 |
2023/10/17 | 2,450 | 2,458 | 2,438 | 2,451 | +5 | +0.2% | 40,900 |
2023/10/16 | 2,469 | 2,487 | 2,443 | 2,446 | -34 | -1.4% | 35,500 |
2023/10/13 | 2,480 | 2,490 | 2,463 | 2,480 | -13 | -0.5% | 43,600 |
2023/10/12 | 2,514 | 2,514 | 2,487 | 2,493 | -4 | -0.2% | 34,800 |
2023/10/11 | 2,537 | 2,537 | 2,497 | 2,497 | -38 | -1.5% | 56,600 |
2023/10/10 | 2,525 | 2,535 | 2,510 | 2,535 | +10 | +0.4% | 36,000 |
2023/10/06 | 2,512 | 2,541 | 2,505 | 2,525 | +16 | +0.6% | 53,500 |
2023/10/05 | 2,465 | 2,520 | 2,465 | 2,509 | +25 | +1% | 45,200 |
2023/10/04 | 2,466 | 2,502 | 2,459 | 2,484 | -16 | -0.6% | 74,200 |
2023/10/03 | 2,489 | 2,510 | 2,476 | 2,500 | +9 | +0.4% | 54,400 |
101~
150
件表示中 / 5794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 | 278,500円 | +2.1% | +4.5% | 2.87% | 10.91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 |
木曽路 | 246,600円 | +3.8% | +11.1% | 0.97% | 43.40倍 | 2.51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 |
ゲオHD | 174,300円 | +0.5% | -36.0% | 1.95% | 11.53倍 | 0.79倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
コジマ | 85,400円 | -1.5% | -6.7% | 1.64% | 21.91倍 | 1.02倍 |
|
郊外型家電量販。経営不振で12年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
ベルーナ | 67,500円 | +4.2% | +5.7% | 4.30% | 8.16倍 | 0.48倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は50~60代。不動産事業にも注力 |
市場注目の銘柄
チャート関連のコラム