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 |
---|---|---|---|---|---|---|---|
2011/11/01 | 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 |
2011/09/16 | 1,535 | 1,556 | 1,523 | 1,556 | +14 | +0.9% | 38,000 |
2011/09/15 | 1,560 | 1,560 | 1,534 | 1,542 | +18 | +1.2% | 12,700 |
2011/09/14 | 1,589 | 1,589 | 1,519 | 1,524 | -66 | -4.2% | 32,800 |
2011/09/13 | 1,550 | 1,598 | 1,546 | 1,590 | +44 | +2.8% | 21,800 |
2011/09/12 | 1,539 | 1,546 | 1,526 | 1,546 | +6 | +0.4% | 15,200 |
2011/09/09 | 1,528 | 1,562 | 1,528 | 1,540 | ±0 | ±0% | 28,200 |
2011/09/08 | 1,535 | 1,545 | 1,525 | 1,540 | +21 | +1.4% | 12,800 |
2011/09/07 | 1,526 | 1,545 | 1,517 | 1,519 | -6 | -0.4% | 17,200 |
2011/09/06 | 1,553 | 1,553 | 1,518 | 1,525 | -19 | -1.2% | 14,300 |
2011/09/05 | 1,561 | 1,574 | 1,537 | 1,544 | -48 | -3% | 14,900 |
2011/09/02 | 1,562 | 1,592 | 1,539 | 1,592 | +30 | +1.9% | 29,600 |
2011/09/01 | 1,573 | 1,592 | 1,553 | 1,562 | -7 | -0.4% | 31,800 |
2011/08/31 | 1,545 | 1,569 | 1,515 | 1,569 | +40 | +2.6% | 41,500 |
2011/08/30 | 1,550 | 1,550 | 1,514 | 1,529 | -3 | -0.2% | 21,300 |
2011/08/29 | 1,523 | 1,548 | 1,516 | 1,532 | ±0 | ±0% | 15,200 |
2011/08/26 | 1,539 | 1,549 | 1,518 | 1,532 | -5 | -0.3% | 23,900 |
2011/08/25 | 1,582 | 1,589 | 1,537 | 1,537 | -45 | -2.8% | 24,100 |
2011/08/24 | 1,544 | 1,585 | 1,505 | 1,582 | +40 | +2.6% | 58,100 |
2011/08/23 | 1,555 | 1,556 | 1,535 | 1,542 | +7 | +0.5% | 11,100 |
2011/08/22 | 1,570 | 1,586 | 1,535 | 1,535 | -59 | -3.7% | 17,200 |
2011/08/19 | 1,534 | 1,594 | 1,533 | 1,594 | +20 | +1.3% | 22,800 |
3351~
3400
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