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 |
---|---|---|---|---|---|---|---|
2012/11/02 | 1,721 | 1,786 | 1,721 | 1,782 | +60 | +3.5% | 125,500 |
2012/11/01 | 1,702 | 1,723 | 1,686 | 1,722 | +20 | +1.2% | 96,500 |
2012/10/31 | 1,699 | 1,726 | 1,685 | 1,702 | -13 | -0.8% | 107,400 |
2012/10/30 | 1,702 | 1,746 | 1,702 | 1,715 | -11 | -0.6% | 120,300 |
2012/10/29 | 1,630 | 1,733 | 1,630 | 1,726 | +103 | +6.3% | 165,100 |
2012/10/26 | 1,660 | 1,677 | 1,614 | 1,623 | -36 | -2.2% | 65,200 |
2012/10/25 | 1,650 | 1,668 | 1,649 | 1,659 | +16 | +1% | 58,500 |
2012/10/24 | 1,637 | 1,645 | 1,623 | 1,643 | +81 | +5.2% | 148,300 |
2012/10/23 | 1,595 | 1,600 | 1,552 | 1,562 | -32 | -2% | 29,900 |
2012/10/22 | 1,578 | 1,600 | 1,578 | 1,594 | +16 | +1% | 31,400 |
2012/10/19 | 1,561 | 1,584 | 1,556 | 1,578 | +16 | +1% | 33,900 |
2012/10/18 | 1,525 | 1,564 | 1,517 | 1,562 | +52 | +3.4% | 38,100 |
2012/10/17 | 1,503 | 1,529 | 1,503 | 1,510 | +3 | +0.2% | 51,900 |
2012/10/16 | 1,500 | 1,515 | 1,500 | 1,507 | +12 | +0.8% | 17,500 |
2012/10/15 | 1,512 | 1,514 | 1,488 | 1,495 | -14 | -0.9% | 19,600 |
2012/10/12 | 1,491 | 1,516 | 1,491 | 1,509 | +24 | +1.6% | 16,200 |
2012/10/11 | 1,487 | 1,497 | 1,482 | 1,485 | -10 | -0.7% | 20,300 |
2012/10/10 | 1,511 | 1,515 | 1,490 | 1,495 | -30 | -2% | 36,300 |
2012/10/09 | 1,517 | 1,563 | 1,513 | 1,525 | +13 | +0.9% | 67,100 |
2012/10/05 | 1,497 | 1,523 | 1,492 | 1,512 | +33 | +2.2% | 58,600 |
2012/10/04 | 1,487 | 1,498 | 1,471 | 1,479 | -7 | -0.5% | 71,000 |
2012/10/03 | 1,525 | 1,525 | 1,481 | 1,486 | -38 | -2.5% | 53,100 |
2012/10/02 | 1,554 | 1,600 | 1,518 | 1,524 | -51 | -3.2% | 49,500 |
2012/10/01 | 1,626 | 1,629 | 1,570 | 1,575 | -51 | -3.1% | 63,700 |
2012/09/28 | 1,600 | 1,630 | 1,600 | 1,626 | +36 | +2.3% | 40,700 |
2012/09/27 | 1,594 | 1,600 | 1,582 | 1,590 | -1 | -0.1% | 22,200 |
2012/09/26 | 1,580 | 1,595 | 1,577 | 1,591 | +2 | +0.1% | 16,000 |
2012/09/25 | 1,570 | 1,589 | 1,559 | 1,589 | -5 | -0.3% | 28,000 |
2012/09/24 | 1,585 | 1,597 | 1,581 | 1,594 | +21 | +1.3% | 28,200 |
2012/09/21 | 1,564 | 1,583 | 1,559 | 1,573 | +8 | +0.5% | 28,900 |
2012/09/20 | 1,570 | 1,570 | 1,553 | 1,565 | +7 | +0.4% | 48,600 |
2012/09/19 | 1,559 | 1,566 | 1,531 | 1,558 | +11 | +0.7% | 24,900 |
2012/09/18 | 1,542 | 1,549 | 1,525 | 1,547 | +26 | +1.7% | 32,400 |
2012/09/14 | 1,547 | 1,548 | 1,521 | 1,521 | -2 | -0.1% | 25,600 |
2012/09/13 | 1,515 | 1,523 | 1,509 | 1,523 | +10 | +0.7% | 16,300 |
2012/09/12 | 1,488 | 1,514 | 1,488 | 1,513 | +25 | +1.7% | 21,500 |
2012/09/11 | 1,492 | 1,494 | 1,480 | 1,488 | -4 | -0.3% | 24,800 |
2012/09/10 | 1,498 | 1,499 | 1,490 | 1,492 | -5 | -0.3% | 14,200 |
2012/09/07 | 1,503 | 1,503 | 1,472 | 1,497 | +18 | +1.2% | 36,100 |
2012/09/06 | 1,491 | 1,494 | 1,472 | 1,479 | -12 | -0.8% | 27,500 |
2012/09/05 | 1,503 | 1,503 | 1,490 | 1,491 | -8 | -0.5% | 23,500 |
2012/09/04 | 1,516 | 1,521 | 1,492 | 1,499 | -17 | -1.1% | 41,400 |
2012/09/03 | 1,503 | 1,553 | 1,502 | 1,516 | +16 | +1.1% | 35,000 |
2012/08/31 | 1,523 | 1,535 | 1,500 | 1,500 | -23 | -1.5% | 41,500 |
2012/08/30 | 1,526 | 1,531 | 1,523 | 1,523 | -9 | -0.6% | 26,600 |
2012/08/29 | 1,547 | 1,547 | 1,526 | 1,532 | +8 | +0.5% | 24,300 |
2012/08/28 | 1,559 | 1,559 | 1,521 | 1,524 | -26 | -1.7% | 36,500 |
2012/08/27 | 1,571 | 1,572 | 1,550 | 1,550 | -6 | -0.4% | 39,700 |
2012/08/24 | 1,578 | 1,578 | 1,555 | 1,556 | -28 | -1.8% | 28,500 |
2012/08/23 | 1,574 | 1,587 | 1,566 | 1,584 | +13 | +0.8% | 25,000 |
3101~
3150
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