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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 1,861 | 1,874 | 1,846 | 1,855 | +14 | +0.8% | 68,400 |
| 2015/06/30 | 1,864 | 1,865 | 1,837 | 1,841 | -3 | -0.2% | 61,600 |
| 2015/06/29 | 1,810 | 1,874 | 1,810 | 1,844 | -47 | -2.5% | 89,900 |
| 2015/06/26 | 1,878 | 1,897 | 1,876 | 1,891 | +12 | +0.6% | 52,500 |
| 2015/06/25 | 1,883 | 1,890 | 1,875 | 1,879 | -6 | -0.3% | 33,000 |
| 2015/06/24 | 1,898 | 1,900 | 1,881 | 1,885 | +18 | +1% | 76,800 |
| 2015/06/23 | 1,868 | 1,868 | 1,852 | 1,867 | +15 | +0.8% | 63,800 |
| 2015/06/22 | 1,851 | 1,859 | 1,842 | 1,852 | +20 | +1.1% | 69,300 |
| 2015/06/19 | 1,865 | 1,868 | 1,832 | 1,832 | -23 | -1.2% | 136,800 |
| 2015/06/18 | 1,865 | 1,869 | 1,851 | 1,855 | -10 | -0.5% | 64,500 |
| 2015/06/17 | 1,872 | 1,875 | 1,862 | 1,865 | -6 | -0.3% | 64,000 |
| 2015/06/16 | 1,871 | 1,889 | 1,871 | 1,871 | +2 | +0.1% | 77,700 |
| 2015/06/15 | 1,876 | 1,883 | 1,865 | 1,869 | -17 | -0.9% | 51,000 |
| 2015/06/12 | 1,890 | 1,898 | 1,877 | 1,886 | +10 | +0.5% | 112,100 |
| 2015/06/11 | 1,870 | 1,877 | 1,865 | 1,876 | +17 | +0.9% | 40,500 |
| 2015/06/10 | 1,875 | 1,884 | 1,858 | 1,859 | -16 | -0.9% | 69,500 |
| 2015/06/09 | 1,915 | 1,915 | 1,875 | 1,875 | -24 | -1.3% | 87,200 |
| 2015/06/08 | 1,881 | 1,905 | 1,874 | 1,899 | +21 | +1.1% | 62,400 |
| 2015/06/05 | 1,889 | 1,902 | 1,871 | 1,878 | -15 | -0.8% | 117,500 |
| 2015/06/04 | 1,882 | 1,898 | 1,880 | 1,893 | +11 | +0.6% | 37,500 |
| 2015/06/03 | 1,871 | 1,889 | 1,867 | 1,882 | -9 | -0.5% | 81,700 |
| 2015/06/02 | 1,900 | 1,903 | 1,875 | 1,891 | -5 | -0.3% | 50,600 |
| 2015/06/01 | 1,885 | 1,919 | 1,885 | 1,896 | +23 | +1.2% | 72,500 |
| 2015/05/29 | 1,883 | 1,886 | 1,866 | 1,873 | +3 | +0.2% | 68,400 |
| 2015/05/28 | 1,890 | 1,898 | 1,868 | 1,870 | -10 | -0.5% | 73,000 |
| 2015/05/27 | 1,914 | 1,915 | 1,871 | 1,880 | -39 | -2% | 122,500 |
| 2015/05/26 | 1,895 | 1,928 | 1,895 | 1,919 | +24 | +1.3% | 81,300 |
| 2015/05/25 | 1,879 | 1,899 | 1,875 | 1,895 | +18 | +1% | 44,500 |
| 2015/05/22 | 1,874 | 1,879 | 1,856 | 1,877 | +11 | +0.6% | 61,300 |
| 2015/05/21 | 1,880 | 1,880 | 1,853 | 1,866 | -11 | -0.6% | 77,900 |
| 2015/05/20 | 1,864 | 1,880 | 1,846 | 1,877 | +21 | +1.1% | 109,100 |
| 2015/05/19 | 1,870 | 1,875 | 1,852 | 1,856 | -18 | -1% | 107,500 |
| 2015/05/18 | 1,860 | 1,876 | 1,851 | 1,874 | +16 | +0.9% | 67,400 |
| 2015/05/15 | 1,842 | 1,858 | 1,842 | 1,858 | +12 | +0.7% | 43,300 |
| 2015/05/14 | 1,861 | 1,870 | 1,842 | 1,846 | -19 | -1% | 79,800 |
| 2015/05/13 | 1,885 | 1,888 | 1,855 | 1,865 | -25 | -1.3% | 82,300 |
| 2015/05/12 | 1,893 | 1,899 | 1,870 | 1,890 | -22 | -1.2% | 70,200 |
| 2015/05/11 | 1,902 | 1,930 | 1,889 | 1,912 | +45 | +2.4% | 111,000 |
| 2015/05/08 | 1,890 | 1,902 | 1,860 | 1,867 | -15 | -0.8% | 103,400 |
| 2015/05/07 | 1,905 | 1,907 | 1,857 | 1,882 | -8 | -0.4% | 97,600 |
| 2015/05/01 | 1,920 | 1,928 | 1,874 | 1,890 | -30 | -1.6% | 107,900 |
| 2015/04/30 | 1,972 | 1,985 | 1,896 | 1,920 | -52 | -2.6% | 237,700 |
| 2015/04/28 | 2,000 | 2,097 | 1,955 | 1,972 | -196 | -9% | 420,900 |
| 2015/04/27 | 2,120 | 2,169 | 2,120 | 2,168 | +48 | +2.3% | 56,500 |
| 2015/04/24 | 2,117 | 2,139 | 2,105 | 2,120 | +6 | +0.3% | 33,600 |
| 2015/04/23 | 2,130 | 2,130 | 2,097 | 2,114 | +4 | +0.2% | 31,300 |
| 2015/04/22 | 2,133 | 2,133 | 2,105 | 2,110 | -23 | -1.1% | 36,300 |
| 2015/04/21 | 2,140 | 2,140 | 2,095 | 2,133 | +14 | +0.7% | 52,200 |
| 2015/04/20 | 2,132 | 2,145 | 2,113 | 2,119 | -21 | -1% | 33,000 |
| 2015/04/17 | 2,139 | 2,157 | 2,102 | 2,140 | +1 | ±0% | 57,600 |
2451～
2500
件表示中 / 6077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 | 279,100円 | +1.5% | +4.3% | 2.87% | 12.72倍 | 0.55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 |
| 近鉄百 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ゲンキＧＤＣ | 394,500円 | +7.2% | +3.7% | 1.77% | 14.51倍 | 4.08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 |
| ギフトＨＤ | 342,500円 | +26.4% | +21.8% | 0.64% | 31.14倍 | 7.28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 |
| ＪＭＨＤ | 268,000円 | +4.5% | +7.3% | 1.64% | 11.01倍 | 1.62倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
