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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 1,600 | 1,600 | 1,558 | 1,574 | -14 | -0.9% | 21,200 |
| 2011/08/17 | 1,600 | 1,600 | 1,565 | 1,588 | -12 | -0.8% | 19,700 |
| 2011/08/16 | 1,564 | 1,600 | 1,555 | 1,600 | +36 | +2.3% | 26,100 |
| 2011/08/15 | 1,576 | 1,590 | 1,561 | 1,564 | -11 | -0.7% | 26,500 |
| 2011/08/12 | 1,578 | 1,581 | 1,539 | 1,575 | +37 | +2.4% | 27,400 |
| 2011/08/11 | 1,516 | 1,558 | 1,511 | 1,538 | +16 | +1.1% | 24,000 |
| 2011/08/10 | 1,525 | 1,542 | 1,507 | 1,522 | +12 | +0.8% | 23,500 |
| 2011/08/09 | 1,502 | 1,510 | 1,484 | 1,510 | -26 | -1.7% | 19,200 |
| 2011/08/08 | 1,541 | 1,560 | 1,531 | 1,536 | -39 | -2.5% | 25,200 |
| 2011/08/05 | 1,537 | 1,575 | 1,530 | 1,575 | -2 | -0.1% | 25,400 |
| 2011/08/04 | 1,584 | 1,594 | 1,571 | 1,577 | -7 | -0.4% | 10,300 |
| 2011/08/03 | 1,585 | 1,607 | 1,572 | 1,584 | -15 | -0.9% | 29,500 |
| 2011/08/02 | 1,607 | 1,629 | 1,592 | 1,599 | -11 | -0.7% | 23,100 |
| 2011/08/01 | 1,581 | 1,634 | 1,581 | 1,610 | +31 | +2% | 35,700 |
| 2011/07/29 | 1,632 | 1,633 | 1,579 | 1,579 | -64 | -3.9% | 27,000 |
| 2011/07/28 | 1,630 | 1,645 | 1,614 | 1,643 | -8 | -0.5% | 18,600 |
| 2011/07/27 | 1,645 | 1,655 | 1,620 | 1,651 | -1 | -0.1% | 31,600 |
| 2011/07/26 | 1,645 | 1,665 | 1,640 | 1,652 | +16 | +1% | 31,800 |
| 2011/07/25 | 1,615 | 1,640 | 1,607 | 1,636 | +23 | +1.4% | 19,800 |
| 2011/07/22 | 1,626 | 1,633 | 1,609 | 1,613 | -18 | -1.1% | 22,900 |
| 2011/07/21 | 1,634 | 1,646 | 1,630 | 1,631 | -3 | -0.2% | 6,500 |
| 2011/07/20 | 1,635 | 1,655 | 1,634 | 1,634 | +4 | +0.2% | 14,300 |
| 2011/07/19 | 1,621 | 1,630 | 1,611 | 1,630 | +20 | +1.2% | 19,700 |
| 2011/07/15 | 1,622 | 1,629 | 1,601 | 1,610 | -12 | -0.7% | 25,300 |
| 2011/07/14 | 1,611 | 1,628 | 1,609 | 1,622 | +4 | +0.2% | 12,800 |
| 2011/07/13 | 1,604 | 1,628 | 1,604 | 1,618 | +14 | +0.9% | 17,700 |
| 2011/07/12 | 1,604 | 1,611 | 1,587 | 1,604 | -17 | -1% | 23,700 |
| 2011/07/11 | 1,603 | 1,621 | 1,603 | 1,621 | +5 | +0.3% | 15,100 |
| 2011/07/08 | 1,612 | 1,627 | 1,600 | 1,616 | +11 | +0.7% | 51,000 |
| 2011/07/07 | 1,630 | 1,630 | 1,598 | 1,605 | -25 | -1.5% | 18,600 |
| 2011/07/06 | 1,601 | 1,630 | 1,584 | 1,630 | +20 | +1.2% | 22,400 |
| 2011/07/05 | 1,630 | 1,633 | 1,609 | 1,610 | -21 | -1.3% | 17,300 |
| 2011/07/04 | 1,621 | 1,635 | 1,615 | 1,631 | +11 | +0.7% | 22,000 |
| 2011/07/01 | 1,587 | 1,624 | 1,587 | 1,620 | +36 | +2.3% | 38,600 |
| 2011/06/30 | 1,584 | 1,584 | 1,551 | 1,584 | ±0 | ±0% | 30,200 |
| 2011/06/29 | 1,533 | 1,589 | 1,533 | 1,584 | +47 | +3.1% | 35,000 |
| 2011/06/28 | 1,550 | 1,550 | 1,523 | 1,537 | +17 | +1.1% | 18,700 |
| 2011/06/27 | 1,552 | 1,552 | 1,520 | 1,520 | -32 | -2.1% | 19,500 |
| 2011/06/24 | 1,537 | 1,552 | 1,530 | 1,552 | ±0 | ±0% | 14,200 |
| 2011/06/23 | 1,507 | 1,557 | 1,506 | 1,552 | +24 | +1.6% | 27,300 |
| 2011/06/22 | 1,504 | 1,543 | 1,504 | 1,528 | +29 | +1.9% | 30,100 |
| 2011/06/21 | 1,503 | 1,515 | 1,499 | 1,499 | -1 | -0.1% | 15,100 |
| 2011/06/20 | 1,500 | 1,507 | 1,497 | 1,500 | -9 | -0.6% | 14,200 |
| 2011/06/17 | 1,494 | 1,509 | 1,482 | 1,509 | +17 | +1.1% | 29,600 |
| 2011/06/16 | 1,509 | 1,510 | 1,492 | 1,492 | -24 | -1.6% | 25,200 |
| 2011/06/15 | 1,506 | 1,516 | 1,506 | 1,516 | +7 | +0.5% | 11,700 |
| 2011/06/14 | 1,525 | 1,531 | 1,500 | 1,509 | -16 | -1% | 23,600 |
| 2011/06/13 | 1,504 | 1,531 | 1,504 | 1,525 | +21 | +1.4% | 22,400 |
| 2011/06/10 | 1,510 | 1,519 | 1,495 | 1,504 | -6 | -0.4% | 34,900 |
| 2011/06/09 | 1,503 | 1,520 | 1,490 | 1,510 | -6 | -0.4% | 28,500 |
3401～
3450
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
