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 |
---|---|---|---|---|---|---|---|
2014/01/29 | 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 |
2013/11/25 | 1,832 | 1,850 | 1,832 | 1,850 | +22 | +1.2% | 66,900 |
2013/11/22 | 1,841 | 1,843 | 1,820 | 1,828 | -6 | -0.3% | 85,800 |
2013/11/21 | 1,837 | 1,844 | 1,828 | 1,834 | -7 | -0.4% | 94,200 |
2013/11/20 | 1,846 | 1,854 | 1,838 | 1,841 | -11 | -0.6% | 73,000 |
2013/11/19 | 1,860 | 1,869 | 1,847 | 1,852 | -14 | -0.8% | 48,200 |
2013/11/18 | 1,871 | 1,874 | 1,860 | 1,866 | -4 | -0.2% | 49,400 |
2013/11/15 | 1,868 | 1,876 | 1,864 | 1,870 | +11 | +0.6% | 48,500 |
2013/11/14 | 1,850 | 1,865 | 1,845 | 1,859 | +1 | +0.1% | 56,300 |
2013/11/13 | 1,858 | 1,866 | 1,848 | 1,858 | +11 | +0.6% | 26,900 |
2801~
2850
件表示中 / 6078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 | 280,900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 | 177,300円 | +5.1% | -6.8% | 1.13% | 19.74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 | 390,500円 | +7.2% | +3.7% | 1.79% | 14.37倍 | 4.04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 | 338,500円 | +26.4% | +21.8% | 0.65% | 30.77倍 | 7.19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 | 265,700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