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 |
---|---|---|---|---|---|---|---|
2014/04/10 | 1,876 | 1,892 | 1,846 | 1,847 | -10 | -0.5% | 47,300 |
2014/04/09 | 1,871 | 1,910 | 1,850 | 1,857 | -43 | -2.3% | 54,800 |
2014/04/08 | 1,925 | 1,936 | 1,897 | 1,900 | -47 | -2.4% | 42,100 |
2014/04/07 | 1,951 | 1,964 | 1,940 | 1,947 | -4 | -0.2% | 38,400 |
2014/04/04 | 1,959 | 1,962 | 1,949 | 1,951 | -11 | -0.6% | 22,600 |
2014/04/03 | 1,940 | 1,968 | 1,931 | 1,962 | +22 | +1.1% | 54,000 |
2014/04/02 | 1,964 | 1,967 | 1,939 | 1,940 | -27 | -1.4% | 57,600 |
2014/04/01 | 1,964 | 1,977 | 1,948 | 1,967 | +5 | +0.3% | 63,300 |
2014/03/31 | 1,952 | 1,962 | 1,930 | 1,962 | +12 | +0.6% | 95,100 |
2014/03/28 | 1,900 | 1,950 | 1,888 | 1,950 | +67 | +3.6% | 128,400 |
2014/03/27 | 1,869 | 1,885 | 1,840 | 1,883 | +31 | +1.7% | 96,700 |
2014/03/26 | 1,880 | 1,880 | 1,840 | 1,852 | +4 | +0.2% | 91,500 |
2014/03/25 | 1,846 | 1,890 | 1,840 | 1,848 | -14 | -0.8% | 99,000 |
2014/03/24 | 1,860 | 1,890 | 1,840 | 1,862 | +26 | +1.4% | 85,700 |
2014/03/20 | 1,865 | 1,878 | 1,836 | 1,836 | -17 | -0.9% | 58,900 |
2014/03/19 | 1,854 | 1,867 | 1,842 | 1,853 | +1 | +0.1% | 87,900 |
2014/03/18 | 1,854 | 1,866 | 1,851 | 1,852 | +1 | +0.1% | 46,200 |
2014/03/17 | 1,884 | 1,884 | 1,847 | 1,851 | -44 | -2.3% | 70,700 |
2014/03/14 | 1,920 | 1,920 | 1,880 | 1,895 | -10 | -0.5% | 111,600 |
2014/03/13 | 1,898 | 1,930 | 1,865 | 1,905 | +2 | +0.1% | 111,400 |
2014/03/12 | 1,861 | 1,915 | 1,854 | 1,903 | -43 | -2.2% | 220,300 |
2014/03/11 | 1,934 | 1,952 | 1,934 | 1,946 | -2 | -0.1% | 127,900 |
2014/03/10 | 1,945 | 1,957 | 1,941 | 1,948 | +6 | +0.3% | 96,800 |
2014/03/07 | 1,930 | 1,943 | 1,926 | 1,942 | +19 | +1% | 76,800 |
2014/03/06 | 1,902 | 1,927 | 1,902 | 1,923 | +18 | +0.9% | 60,400 |
2014/03/05 | 1,899 | 1,926 | 1,895 | 1,905 | +19 | +1% | 82,300 |
2014/03/04 | 1,861 | 1,890 | 1,853 | 1,886 | +16 | +0.9% | 113,000 |
2014/03/03 | 1,859 | 1,874 | 1,855 | 1,870 | +7 | +0.4% | 91,100 |
2014/02/28 | 1,878 | 1,882 | 1,861 | 1,863 | -12 | -0.6% | 75,300 |
2014/02/27 | 1,891 | 1,891 | 1,871 | 1,875 | -7 | -0.4% | 80,300 |
2014/02/26 | 1,884 | 1,894 | 1,862 | 1,882 | -2 | -0.1% | 102,000 |
2014/02/25 | 1,895 | 1,904 | 1,874 | 1,884 | -12 | -0.6% | 110,300 |
2014/02/24 | 1,892 | 1,907 | 1,875 | 1,896 | +4 | +0.2% | 54,800 |
2014/02/21 | 1,861 | 1,895 | 1,859 | 1,892 | +33 | +1.8% | 53,200 |
2014/02/20 | 1,880 | 1,880 | 1,850 | 1,859 | -26 | -1.4% | 52,200 |
2014/02/19 | 1,868 | 1,890 | 1,847 | 1,885 | -2 | -0.1% | 58,100 |
2014/02/18 | 1,854 | 1,887 | 1,845 | 1,887 | +28 | +1.5% | 64,500 |
2014/02/17 | 1,862 | 1,870 | 1,829 | 1,859 | -3 | -0.2% | 51,600 |
2014/02/14 | 1,861 | 1,880 | 1,839 | 1,862 | +1 | +0.1% | 70,600 |
2014/02/13 | 1,875 | 1,887 | 1,858 | 1,861 | -4 | -0.2% | 41,000 |
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 |
2751~
2800
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 | 280,800円 | +1.5% | +4.3% | 2.85% | 12.80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 | 345,000円 | +26.4% | +21.8% | 0.64% | 31.37倍 | 7.33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 | 265,800円 | +4.5% | +7.3% | 1.66% | 10.92倍 | 1.61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