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 |
---|---|---|---|---|---|---|---|
2011/03/24 | 1,487 | 1,501 | 1,465 | 1,465 | -22 | -1.5% | 59,400 |
2011/03/23 | 1,540 | 1,540 | 1,452 | 1,487 | -22 | -1.5% | 74,700 |
2011/03/22 | 1,494 | 1,540 | 1,466 | 1,509 | +105 | +7.5% | 68,800 |
2011/03/18 | 1,361 | 1,408 | 1,361 | 1,404 | +103 | +7.9% | 94,300 |
2011/03/17 | 1,338 | 1,338 | 1,250 | 1,301 | -67 | -4.9% | 114,900 |
2011/03/16 | 1,240 | 1,370 | 1,210 | 1,368 | +127 | +10.2% | 127,900 |
2011/03/15 | 1,402 | 1,404 | 1,149 | 1,241 | -205 | -14.2% | 89,100 |
2011/03/14 | 1,398 | 1,530 | 1,388 | 1,446 | -242 | -14.3% | 77,800 |
2011/03/11 | 1,691 | 1,710 | 1,685 | 1,688 | -73 | -4.1% | 97,000 |
2011/03/10 | 1,753 | 1,761 | 1,732 | 1,761 | +8 | +0.5% | 64,100 |
2011/03/09 | 1,759 | 1,764 | 1,753 | 1,753 | ±0 | ±0% | 21,600 |
2011/03/08 | 1,766 | 1,766 | 1,753 | 1,753 | -2 | -0.1% | 21,800 |
2011/03/07 | 1,783 | 1,783 | 1,751 | 1,755 | -21 | -1.2% | 48,500 |
2011/03/04 | 1,784 | 1,785 | 1,775 | 1,776 | +1 | +0.1% | 20,100 |
2011/03/03 | 1,771 | 1,785 | 1,770 | 1,775 | +4 | +0.2% | 28,000 |
2011/03/02 | 1,779 | 1,795 | 1,771 | 1,771 | -13 | -0.7% | 37,800 |
2011/03/01 | 1,761 | 1,794 | 1,761 | 1,784 | +29 | +1.7% | 45,300 |
2011/02/28 | 1,735 | 1,759 | 1,730 | 1,755 | +32 | +1.9% | 48,800 |
2011/02/25 | 1,721 | 1,731 | 1,714 | 1,723 | +4 | +0.2% | 25,900 |
2011/02/24 | 1,751 | 1,755 | 1,712 | 1,719 | -32 | -1.8% | 39,600 |
2011/02/23 | 1,760 | 1,760 | 1,751 | 1,751 | -13 | -0.7% | 23,700 |
2011/02/22 | 1,776 | 1,776 | 1,763 | 1,764 | -11 | -0.6% | 15,600 |
2011/02/21 | 1,763 | 1,777 | 1,762 | 1,775 | +5 | +0.3% | 19,700 |
2011/02/18 | 1,780 | 1,780 | 1,767 | 1,770 | -10 | -0.6% | 26,700 |
2011/02/17 | 1,780 | 1,785 | 1,768 | 1,780 | +4 | +0.2% | 39,400 |
2011/02/16 | 1,779 | 1,785 | 1,770 | 1,776 | -3 | -0.2% | 41,100 |
2011/02/15 | 1,768 | 1,788 | 1,762 | 1,779 | +14 | +0.8% | 42,300 |
2011/02/14 | 1,764 | 1,770 | 1,760 | 1,765 | +10 | +0.6% | 28,400 |
2011/02/10 | 1,748 | 1,762 | 1,748 | 1,755 | +7 | +0.4% | 21,400 |
2011/02/09 | 1,755 | 1,765 | 1,744 | 1,748 | -7 | -0.4% | 16,500 |
2011/02/08 | 1,770 | 1,770 | 1,754 | 1,755 | -15 | -0.8% | 19,100 |
2011/02/07 | 1,762 | 1,770 | 1,761 | 1,770 | +8 | +0.5% | 14,900 |
2011/02/04 | 1,740 | 1,768 | 1,737 | 1,762 | +26 | +1.5% | 29,800 |
2011/02/03 | 1,733 | 1,739 | 1,726 | 1,736 | +3 | +0.2% | 13,200 |
2011/02/02 | 1,700 | 1,740 | 1,700 | 1,733 | +31 | +1.8% | 41,800 |
2011/02/01 | 1,678 | 1,720 | 1,675 | 1,702 | +27 | +1.6% | 28,100 |
2011/01/31 | 1,700 | 1,700 | 1,669 | 1,675 | -33 | -1.9% | 37,600 |
2011/01/28 | 1,734 | 1,737 | 1,705 | 1,708 | -31 | -1.8% | 32,800 |
2011/01/27 | 1,730 | 1,748 | 1,730 | 1,739 | +9 | +0.5% | 15,500 |
2011/01/26 | 1,749 | 1,754 | 1,725 | 1,730 | -11 | -0.6% | 19,300 |
2011/01/25 | 1,730 | 1,754 | 1,718 | 1,741 | +17 | +1% | 32,500 |
2011/01/24 | 1,719 | 1,724 | 1,710 | 1,724 | +12 | +0.7% | 20,400 |
2011/01/21 | 1,728 | 1,735 | 1,711 | 1,712 | -16 | -0.9% | 36,000 |
2011/01/20 | 1,745 | 1,745 | 1,728 | 1,728 | -18 | -1% | 12,200 |
2011/01/19 | 1,741 | 1,757 | 1,741 | 1,746 | +10 | +0.6% | 23,600 |
2011/01/18 | 1,731 | 1,740 | 1,727 | 1,736 | +5 | +0.3% | 14,100 |
2011/01/17 | 1,725 | 1,735 | 1,719 | 1,731 | +13 | +0.8% | 29,300 |
2011/01/14 | 1,718 | 1,732 | 1,718 | 1,718 | +1 | +0.1% | 20,400 |
2011/01/13 | 1,749 | 1,755 | 1,716 | 1,717 | -16 | -0.9% | 32,200 |
2011/01/12 | 1,736 | 1,804 | 1,728 | 1,733 | +8 | +0.5% | 81,400 |
3501~
3550
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% | 14.36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% | 30.78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