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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 1,453 | 1,476 | 1,432 | 1,468 | +34 | +2.4% | 57,700 |
| 2010/11/04 | 1,416 | 1,445 | 1,416 | 1,434 | +22 | +1.6% | 33,000 |
| 2010/11/02 | 1,420 | 1,424 | 1,409 | 1,412 | -1 | -0.1% | 14,700 |
| 2010/11/01 | 1,423 | 1,429 | 1,411 | 1,413 | -9 | -0.6% | 30,400 |
| 2010/10/29 | 1,398 | 1,440 | 1,398 | 1,422 | +14 | +1% | 52,500 |
| 2010/10/28 | 1,414 | 1,414 | 1,396 | 1,408 | +5 | +0.4% | 48,200 |
| 2010/10/27 | 1,426 | 1,426 | 1,397 | 1,403 | -9 | -0.6% | 35,000 |
| 2010/10/26 | 1,433 | 1,449 | 1,408 | 1,412 | -21 | -1.5% | 43,700 |
| 2010/10/25 | 1,442 | 1,447 | 1,432 | 1,433 | -10 | -0.7% | 12,700 |
| 2010/10/22 | 1,441 | 1,449 | 1,435 | 1,443 | +1 | +0.1% | 23,700 |
| 2010/10/21 | 1,436 | 1,447 | 1,427 | 1,442 | +9 | +0.6% | 23,000 |
| 2010/10/20 | 1,438 | 1,441 | 1,430 | 1,433 | -11 | -0.8% | 18,000 |
| 2010/10/19 | 1,455 | 1,458 | 1,440 | 1,444 | -14 | -1% | 50,100 |
| 2010/10/18 | 1,466 | 1,475 | 1,457 | 1,458 | -34 | -2.3% | 40,100 |
| 2010/10/15 | 1,507 | 1,507 | 1,491 | 1,492 | -15 | -1% | 11,400 |
| 2010/10/14 | 1,503 | 1,513 | 1,499 | 1,507 | +17 | +1.1% | 18,700 |
| 2010/10/13 | 1,483 | 1,499 | 1,479 | 1,490 | +9 | +0.6% | 26,400 |
| 2010/10/12 | 1,515 | 1,515 | 1,475 | 1,481 | -32 | -2.1% | 28,700 |
| 2010/10/08 | 1,494 | 1,514 | 1,494 | 1,513 | +21 | +1.4% | 28,600 |
| 2010/10/07 | 1,478 | 1,493 | 1,474 | 1,492 | +21 | +1.4% | 25,900 |
| 2010/10/06 | 1,464 | 1,475 | 1,463 | 1,471 | +8 | +0.5% | 14,600 |
| 2010/10/05 | 1,456 | 1,472 | 1,452 | 1,463 | +8 | +0.5% | 19,100 |
| 2010/10/04 | 1,475 | 1,475 | 1,455 | 1,455 | -2 | -0.1% | 18,200 |
| 2010/10/01 | 1,477 | 1,487 | 1,454 | 1,457 | -17 | -1.2% | 54,100 |
| 2010/09/30 | 1,497 | 1,497 | 1,474 | 1,474 | -18 | -1.2% | 28,600 |
| 2010/09/29 | 1,473 | 1,495 | 1,473 | 1,492 | +15 | +1% | 15,000 |
| 2010/09/28 | 1,483 | 1,490 | 1,472 | 1,477 | -6 | -0.4% | 14,100 |
| 2010/09/27 | 1,470 | 1,483 | 1,462 | 1,483 | +16 | +1.1% | 23,900 |
| 2010/09/24 | 1,465 | 1,482 | 1,461 | 1,467 | -9 | -0.6% | 40,500 |
| 2010/09/22 | 1,474 | 1,483 | 1,471 | 1,476 | +2 | +0.1% | 23,200 |
| 2010/09/21 | 1,470 | 1,478 | 1,466 | 1,474 | +8 | +0.5% | 37,300 |
| 2010/09/17 | 1,462 | 1,473 | 1,461 | 1,466 | +4 | +0.3% | 39,100 |
| 2010/09/16 | 1,474 | 1,478 | 1,458 | 1,462 | -9 | -0.6% | 68,700 |
| 2010/09/15 | 1,485 | 1,491 | 1,465 | 1,471 | -15 | -1% | 60,200 |
| 2010/09/14 | 1,503 | 1,506 | 1,484 | 1,486 | -17 | -1.1% | 35,300 |
| 2010/09/13 | 1,528 | 1,528 | 1,502 | 1,503 | -15 | -1% | 32,000 |
| 2010/09/10 | 1,513 | 1,522 | 1,496 | 1,518 | +27 | +1.8% | 47,800 |
| 2010/09/09 | 1,498 | 1,499 | 1,488 | 1,491 | -6 | -0.4% | 42,500 |
| 2010/09/08 | 1,509 | 1,520 | 1,493 | 1,497 | -17 | -1.1% | 24,900 |
| 2010/09/07 | 1,512 | 1,520 | 1,505 | 1,514 | +3 | +0.2% | 13,800 |
| 2010/09/06 | 1,498 | 1,512 | 1,494 | 1,511 | +16 | +1.1% | 25,600 |
| 2010/09/03 | 1,506 | 1,515 | 1,495 | 1,495 | -14 | -0.9% | 52,300 |
| 2010/09/02 | 1,518 | 1,520 | 1,503 | 1,509 | -1 | -0.1% | 34,500 |
| 2010/09/01 | 1,568 | 1,568 | 1,505 | 1,510 | -18 | -1.2% | 63,000 |
| 2010/08/31 | 1,540 | 1,542 | 1,515 | 1,528 | -22 | -1.4% | 37,600 |
| 2010/08/30 | 1,543 | 1,554 | 1,534 | 1,550 | +28 | +1.8% | 14,900 |
| 2010/08/27 | 1,511 | 1,524 | 1,507 | 1,522 | +2 | +0.1% | 23,900 |
| 2010/08/26 | 1,514 | 1,523 | 1,508 | 1,520 | +11 | +0.7% | 22,300 |
| 2010/08/25 | 1,530 | 1,530 | 1,505 | 1,509 | -35 | -2.3% | 43,300 |
| 2010/08/24 | 1,576 | 1,589 | 1,534 | 1,544 | -42 | -2.6% | 56,400 |
3551～
3600
件表示中 / 6036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 | 281,800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 |
| ゲンキＧＤＣ | 404,000円 | +7.2% | +3.7% | 1.73% | 14.86倍 | 4.18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 |
| インターメスティ | 226,900円 | +10.0% | +12.6% | 1.89% | 18.51倍 | 3.01倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 木曽路 | 237,900円 | +1.5% | +10.0% | 1.26% | 32.84倍 | 2.21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 |
| ギフトＨＤ | 336,000円 | +26.4% | +21.8% | 0.65% | 30.54倍 | 8.02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 |
市場注目の銘柄
チャート関連のコラム
