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 |
|---|---|---|---|---|---|---|---|
| 2011/12/02 | 1,490 | 1,494 | 1,480 | 1,485 | -5 | -0.3% | 8,400 |
| 2011/12/01 | 1,510 | 1,512 | 1,472 | 1,490 | -6 | -0.4% | 54,500 |
| 2011/11/30 | 1,489 | 1,504 | 1,489 | 1,496 | -8 | -0.5% | 34,900 |
| 2011/11/29 | 1,475 | 1,504 | 1,473 | 1,504 | +29 | +2% | 15,500 |
| 2011/11/28 | 1,471 | 1,486 | 1,451 | 1,475 | +3 | +0.2% | 14,900 |
| 2011/11/25 | 1,480 | 1,487 | 1,472 | 1,472 | -16 | -1.1% | 11,600 |
| 2011/11/24 | 1,495 | 1,499 | 1,482 | 1,488 | -19 | -1.3% | 16,800 |
| 2011/11/22 | 1,480 | 1,507 | 1,480 | 1,507 | +5 | +0.3% | 13,000 |
| 2011/11/21 | 1,495 | 1,503 | 1,489 | 1,502 | +7 | +0.5% | 6,300 |
| 2011/11/18 | 1,499 | 1,509 | 1,492 | 1,495 | -20 | -1.3% | 12,400 |
| 2011/11/17 | 1,496 | 1,515 | 1,484 | 1,515 | +7 | +0.5% | 19,900 |
| 2011/11/16 | 1,520 | 1,526 | 1,506 | 1,508 | -12 | -0.8% | 10,900 |
| 2011/11/15 | 1,520 | 1,533 | 1,509 | 1,520 | -7 | -0.5% | 16,500 |
| 2011/11/14 | 1,526 | 1,530 | 1,513 | 1,527 | +28 | +1.9% | 11,300 |
| 2011/11/11 | 1,510 | 1,513 | 1,493 | 1,499 | -24 | -1.6% | 13,500 |
| 2011/11/10 | 1,516 | 1,526 | 1,509 | 1,523 | -31 | -2% | 13,400 |
| 2011/11/09 | 1,530 | 1,555 | 1,517 | 1,554 | +47 | +3.1% | 17,100 |
| 2011/11/08 | 1,563 | 1,563 | 1,495 | 1,507 | -56 | -3.6% | 28,600 |
| 2011/11/07 | 1,559 | 1,563 | 1,553 | 1,563 | +4 | +0.3% | 16,200 |
| 2011/11/04 | 1,540 | 1,566 | 1,528 | 1,559 | +19 | +1.2% | 31,500 |
| 2011/11/02 | 1,527 | 1,550 | 1,507 | 1,540 | +9 | +0.6% | 54,900 |
| 2011/11/01 | 1,505 | 1,549 | 1,505 | 1,531 | +26 | +1.7% | 50,900 |
| 2011/10/31 | 1,485 | 1,512 | 1,479 | 1,505 | +25 | +1.7% | 52,500 |
| 2011/10/28 | 1,480 | 1,495 | 1,460 | 1,480 | -9 | -0.6% | 57,700 |
| 2011/10/27 | 1,450 | 1,494 | 1,450 | 1,489 | +64 | +4.5% | 73,500 |
| 2011/10/26 | 1,410 | 1,432 | 1,402 | 1,425 | +9 | +0.6% | 39,500 |
| 2011/10/25 | 1,437 | 1,446 | 1,416 | 1,416 | -20 | -1.4% | 49,600 |
| 2011/10/24 | 1,448 | 1,457 | 1,435 | 1,436 | -12 | -0.8% | 26,900 |
| 2011/10/21 | 1,454 | 1,455 | 1,448 | 1,448 | -10 | -0.7% | 14,900 |
| 2011/10/20 | 1,462 | 1,462 | 1,451 | 1,458 | -12 | -0.8% | 24,800 |
| 2011/10/19 | 1,462 | 1,475 | 1,460 | 1,470 | +9 | +0.6% | 24,200 |
| 2011/10/18 | 1,468 | 1,474 | 1,461 | 1,461 | -17 | -1.2% | 16,200 |
| 2011/10/17 | 1,480 | 1,481 | 1,469 | 1,478 | +10 | +0.7% | 16,500 |
| 2011/10/14 | 1,486 | 1,490 | 1,462 | 1,468 | -36 | -2.4% | 39,800 |
| 2011/10/13 | 1,504 | 1,509 | 1,480 | 1,504 | +21 | +1.4% | 58,200 |
| 2011/10/12 | 1,500 | 1,500 | 1,480 | 1,483 | -17 | -1.1% | 20,100 |
| 2011/10/11 | 1,500 | 1,506 | 1,483 | 1,500 | +20 | +1.4% | 27,200 |
| 2011/10/07 | 1,500 | 1,528 | 1,480 | 1,480 | -30 | -2% | 27,300 |
| 2011/10/06 | 1,512 | 1,512 | 1,472 | 1,510 | +24 | +1.6% | 33,000 |
| 2011/10/05 | 1,526 | 1,528 | 1,486 | 1,486 | -52 | -3.4% | 20,000 |
| 2011/10/04 | 1,544 | 1,562 | 1,506 | 1,538 | -5 | -0.3% | 39,100 |
| 2011/10/03 | 1,502 | 1,550 | 1,502 | 1,543 | +10 | +0.7% | 43,600 |
| 2011/09/30 | 1,503 | 1,535 | 1,480 | 1,533 | +13 | +0.9% | 68,200 |
| 2011/09/29 | 1,510 | 1,520 | 1,496 | 1,520 | +14 | +0.9% | 24,800 |
| 2011/09/28 | 1,476 | 1,521 | 1,476 | 1,506 | +32 | +2.2% | 30,700 |
| 2011/09/27 | 1,468 | 1,474 | 1,446 | 1,474 | +40 | +2.8% | 26,600 |
| 2011/09/26 | 1,491 | 1,496 | 1,433 | 1,434 | -77 | -5.1% | 39,100 |
| 2011/09/22 | 1,510 | 1,511 | 1,492 | 1,511 | +10 | +0.7% | 30,300 |
| 2011/09/21 | 1,520 | 1,527 | 1,501 | 1,501 | -15 | -1% | 25,400 |
| 2011/09/20 | 1,527 | 1,542 | 1,515 | 1,516 | -40 | -2.6% | 26,500 |
3301～
3350
件表示中 / 6049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 | 281,700円 | +1.5% | +4.3% | 2.84% | 12.84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 | 179,000円 | +5.1% | -6.8% | 1.12% | 19.93倍 | 1.81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 |
| ギフトＨＤ | 359,500円 | +26.4% | +21.8% | 0.61% | 32.68倍 | 8.59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 |
| ゲンキＧＤＣ | 388,500円 | +7.2% | +3.7% | 1.80% | 14.29倍 | 4.02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 |
| 木曽路 | 232,100円 | +1.5% | +10.0% | 1.29% | 32.04倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
