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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 1,748 | 1,760 | 1,725 | 1,744 | -3 | -0.2% | 76,200 |
| 2014/11/17 | 1,781 | 1,781 | 1,743 | 1,747 | -27 | -1.5% | 68,400 |
| 2014/11/14 | 1,800 | 1,808 | 1,759 | 1,774 | -19 | -1.1% | 130,200 |
| 2014/11/13 | 1,757 | 1,796 | 1,756 | 1,793 | +36 | +2% | 71,200 |
| 2014/11/12 | 1,768 | 1,783 | 1,755 | 1,757 | -6 | -0.3% | 63,800 |
| 2014/11/11 | 1,760 | 1,774 | 1,750 | 1,763 | +7 | +0.4% | 51,100 |
| 2014/11/10 | 1,765 | 1,768 | 1,746 | 1,756 | -8 | -0.5% | 46,800 |
| 2014/11/07 | 1,769 | 1,777 | 1,752 | 1,764 | +4 | +0.2% | 62,100 |
| 2014/11/06 | 1,731 | 1,769 | 1,725 | 1,760 | +30 | +1.7% | 131,300 |
| 2014/11/05 | 1,706 | 1,742 | 1,706 | 1,730 | +17 | +1% | 140,100 |
| 2014/11/04 | 1,732 | 1,742 | 1,705 | 1,713 | -11 | -0.6% | 150,300 |
| 2014/10/31 | 1,691 | 1,730 | 1,687 | 1,724 | +40 | +2.4% | 176,900 |
| 2014/10/30 | 1,718 | 1,718 | 1,680 | 1,684 | -28 | -1.6% | 217,100 |
| 2014/10/29 | 1,794 | 1,794 | 1,676 | 1,712 | -143 | -7.7% | 355,600 |
| 2014/10/28 | 1,879 | 1,879 | 1,843 | 1,855 | -21 | -1.1% | 48,400 |
| 2014/10/27 | 1,883 | 1,883 | 1,862 | 1,876 | +3 | +0.2% | 22,900 |
| 2014/10/24 | 1,887 | 1,891 | 1,869 | 1,873 | -13 | -0.7% | 21,100 |
| 2014/10/23 | 1,870 | 1,893 | 1,860 | 1,886 | +13 | +0.7% | 65,700 |
| 2014/10/22 | 1,840 | 1,873 | 1,840 | 1,873 | +44 | +2.4% | 41,000 |
| 2014/10/21 | 1,846 | 1,846 | 1,826 | 1,829 | -18 | -1% | 49,400 |
| 2014/10/20 | 1,840 | 1,852 | 1,837 | 1,847 | +30 | +1.7% | 34,800 |
| 2014/10/17 | 1,831 | 1,849 | 1,813 | 1,817 | -14 | -0.8% | 72,100 |
| 2014/10/16 | 1,863 | 1,875 | 1,829 | 1,831 | -65 | -3.4% | 72,900 |
| 2014/10/15 | 1,875 | 1,904 | 1,870 | 1,896 | +37 | +2% | 98,500 |
| 2014/10/14 | 1,844 | 1,867 | 1,840 | 1,859 | ±0 | ±0% | 89,000 |
| 2014/10/10 | 1,861 | 1,870 | 1,851 | 1,859 | -20 | -1.1% | 49,900 |
| 2014/10/09 | 1,881 | 1,887 | 1,867 | 1,879 | +13 | +0.7% | 47,000 |
| 2014/10/08 | 1,868 | 1,878 | 1,850 | 1,866 | -17 | -0.9% | 61,400 |
| 2014/10/07 | 1,880 | 1,888 | 1,873 | 1,883 | +11 | +0.6% | 60,300 |
| 2014/10/06 | 1,870 | 1,883 | 1,863 | 1,872 | +10 | +0.5% | 30,000 |
| 2014/10/03 | 1,848 | 1,865 | 1,848 | 1,862 | +14 | +0.8% | 30,000 |
| 2014/10/02 | 1,871 | 1,876 | 1,846 | 1,848 | -42 | -2.2% | 56,700 |
| 2014/10/01 | 1,878 | 1,906 | 1,878 | 1,890 | +12 | +0.6% | 63,700 |
| 2014/09/30 | 1,890 | 1,890 | 1,860 | 1,878 | +1 | +0.1% | 61,100 |
| 2014/09/29 | 1,890 | 1,891 | 1,872 | 1,877 | -1 | -0.1% | 32,100 |
| 2014/09/26 | 1,864 | 1,895 | 1,864 | 1,878 | -22 | -1.2% | 52,500 |
| 2014/09/25 | 1,882 | 1,905 | 1,880 | 1,900 | +23 | +1.2% | 106,700 |
| 2014/09/24 | 1,873 | 1,883 | 1,873 | 1,877 | -4 | -0.2% | 34,300 |
| 2014/09/22 | 1,875 | 1,884 | 1,874 | 1,881 | +1 | +0.1% | 36,000 |
| 2014/09/19 | 1,874 | 1,884 | 1,872 | 1,880 | +11 | +0.6% | 86,400 |
| 2014/09/18 | 1,860 | 1,872 | 1,857 | 1,869 | +11 | +0.6% | 44,700 |
| 2014/09/17 | 1,880 | 1,880 | 1,857 | 1,858 | -17 | -0.9% | 46,200 |
| 2014/09/16 | 1,851 | 1,878 | 1,851 | 1,875 | +26 | +1.4% | 104,600 |
| 2014/09/12 | 1,830 | 1,851 | 1,827 | 1,849 | +16 | +0.9% | 101,400 |
| 2014/09/11 | 1,834 | 1,838 | 1,827 | 1,833 | +6 | +0.3% | 133,900 |
| 2014/09/10 | 1,823 | 1,828 | 1,816 | 1,827 | +3 | +0.2% | 127,600 |
| 2014/09/09 | 1,827 | 1,827 | 1,814 | 1,824 | +5 | +0.3% | 56,500 |
| 2014/09/08 | 1,805 | 1,819 | 1,803 | 1,819 | +16 | +0.9% | 50,600 |
| 2014/09/05 | 1,811 | 1,811 | 1,803 | 1,803 | -6 | -0.3% | 65,500 |
| 2014/09/04 | 1,819 | 1,820 | 1,805 | 1,809 | -2 | -0.1% | 84,200 |
2601～
2650
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
