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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,862 | 1,888 | 1,858 | 1,865 | +3 | +0.2% | 78,700 |
| 2014/02/10 | 1,875 | 1,875 | 1,852 | 1,862 | +4 | +0.2% | 41,800 |
| 2014/02/07 | 1,848 | 1,864 | 1,844 | 1,858 | +15 | +0.8% | 49,100 |
| 2014/02/06 | 1,845 | 1,858 | 1,830 | 1,843 | +9 | +0.5% | 44,800 |
| 2014/02/05 | 1,855 | 1,859 | 1,822 | 1,834 | +13 | +0.7% | 84,300 |
| 2014/02/04 | 1,890 | 1,895 | 1,817 | 1,821 | -98 | -5.1% | 117,200 |
| 2014/02/03 | 1,952 | 1,959 | 1,919 | 1,919 | -33 | -1.7% | 46,700 |
| 2014/01/31 | 1,950 | 1,979 | 1,931 | 1,952 | +10 | +0.5% | 59,900 |
| 2014/01/30 | 1,904 | 1,947 | 1,904 | 1,942 | -21 | -1.1% | 61,300 |
| 2014/01/29 | 1,940 | 1,968 | 1,940 | 1,963 | +43 | +2.2% | 30,900 |
| 2014/01/28 | 1,920 | 1,949 | 1,918 | 1,920 | +10 | +0.5% | 57,200 |
| 2014/01/27 | 1,900 | 1,925 | 1,890 | 1,910 | -31 | -1.6% | 59,300 |
| 2014/01/24 | 1,953 | 1,958 | 1,937 | 1,941 | -19 | -1% | 59,900 |
| 2014/01/23 | 2,000 | 2,005 | 1,960 | 1,960 | -37 | -1.9% | 67,400 |
| 2014/01/22 | 1,998 | 1,999 | 1,977 | 1,997 | +1 | +0.1% | 34,000 |
| 2014/01/21 | 1,997 | 1,999 | 1,986 | 1,996 | -1 | -0.1% | 32,500 |
| 2014/01/20 | 1,999 | 1,999 | 1,989 | 1,997 | +3 | +0.2% | 23,300 |
| 2014/01/17 | 1,979 | 1,998 | 1,973 | 1,994 | +5 | +0.3% | 41,700 |
| 2014/01/16 | 1,985 | 2,000 | 1,981 | 1,989 | +4 | +0.2% | 40,400 |
| 2014/01/15 | 1,972 | 1,987 | 1,962 | 1,985 | +27 | +1.4% | 53,600 |
| 2014/01/14 | 1,974 | 1,978 | 1,954 | 1,958 | -26 | -1.3% | 44,100 |
| 2014/01/10 | 1,970 | 1,984 | 1,952 | 1,984 | -1 | -0.1% | 57,500 |
| 2014/01/09 | 1,987 | 1,987 | 1,971 | 1,985 | -2 | -0.1% | 29,100 |
| 2014/01/08 | 1,975 | 1,987 | 1,964 | 1,987 | +26 | +1.3% | 54,100 |
| 2014/01/07 | 1,968 | 1,973 | 1,951 | 1,961 | ±0 | ±0% | 32,400 |
| 2014/01/06 | 1,979 | 1,993 | 1,955 | 1,961 | -18 | -0.9% | 97,500 |
| 2013/12/30 | 1,970 | 1,985 | 1,956 | 1,979 | +21 | +1.1% | 61,100 |
| 2013/12/27 | 1,920 | 1,958 | 1,914 | 1,958 | +41 | +2.1% | 65,500 |
| 2013/12/26 | 1,859 | 1,924 | 1,855 | 1,917 | +65 | +3.5% | 78,400 |
| 2013/12/25 | 1,857 | 1,858 | 1,840 | 1,852 | -5 | -0.3% | 39,900 |
| 2013/12/24 | 1,873 | 1,878 | 1,849 | 1,857 | -16 | -0.9% | 45,100 |
| 2013/12/20 | 1,881 | 1,881 | 1,864 | 1,873 | -14 | -0.7% | 47,100 |
| 2013/12/19 | 1,900 | 1,914 | 1,881 | 1,887 | +3 | +0.2% | 98,900 |
| 2013/12/18 | 1,870 | 1,885 | 1,870 | 1,884 | +15 | +0.8% | 75,000 |
| 2013/12/17 | 1,846 | 1,870 | 1,846 | 1,869 | +18 | +1% | 37,600 |
| 2013/12/16 | 1,854 | 1,859 | 1,845 | 1,851 | +4 | +0.2% | 32,100 |
| 2013/12/13 | 1,851 | 1,856 | 1,837 | 1,847 | -7 | -0.4% | 85,500 |
| 2013/12/12 | 1,858 | 1,858 | 1,847 | 1,854 | -1 | -0.1% | 27,100 |
| 2013/12/11 | 1,862 | 1,865 | 1,852 | 1,855 | -7 | -0.4% | 20,300 |
| 2013/12/10 | 1,855 | 1,869 | 1,853 | 1,862 | +2 | +0.1% | 42,800 |
| 2013/12/09 | 1,850 | 1,863 | 1,849 | 1,860 | +12 | +0.6% | 41,200 |
| 2013/12/06 | 1,837 | 1,849 | 1,832 | 1,848 | +11 | +0.6% | 39,300 |
| 2013/12/05 | 1,848 | 1,852 | 1,836 | 1,837 | -4 | -0.2% | 53,400 |
| 2013/12/04 | 1,855 | 1,855 | 1,836 | 1,841 | -17 | -0.9% | 38,100 |
| 2013/12/03 | 1,845 | 1,863 | 1,839 | 1,858 | +16 | +0.9% | 60,300 |
| 2013/12/02 | 1,840 | 1,845 | 1,838 | 1,842 | +3 | +0.2% | 49,600 |
| 2013/11/29 | 1,845 | 1,845 | 1,836 | 1,839 | -4 | -0.2% | 32,600 |
| 2013/11/28 | 1,837 | 1,844 | 1,833 | 1,843 | +5 | +0.3% | 62,900 |
| 2013/11/27 | 1,845 | 1,846 | 1,833 | 1,838 | -5 | -0.3% | 73,400 |
| 2013/11/26 | 1,849 | 1,849 | 1,835 | 1,843 | -7 | -0.4% | 56,400 |
2751～
2800
件表示中 / 6037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 | 280,200円 | +1.5% | +4.3% | 2.86% | 12.77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 |
| ゲンキＧＤＣ | 409,500円 | +7.2% | +3.7% | 1.71% | 15.06倍 | 4.24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 |
| クオールＨＤ | 186,100円 | +6.1% | +12.8% | 2.47% | 9.98倍 | 1.22倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 木曽路 | 236,900円 | +1.5% | +10.0% | 1.27% | 32.70倍 | 2.20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 |
| インターメスティ | 220,900円 | +10.0% | +12.6% | 1.94% | 18.03倍 | 2.93倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
