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 |
|---|---|---|---|---|---|---|---|
| 2011/01/11 | 1,728 | 1,734 | 1,712 | 1,725 | -3 | -0.2% | 65,100 |
| 2011/01/07 | 1,732 | 1,748 | 1,728 | 1,728 | -4 | -0.2% | 32,800 |
| 2011/01/06 | 1,724 | 1,747 | 1,722 | 1,732 | +18 | +1.1% | 28,200 |
| 2011/01/05 | 1,717 | 1,723 | 1,705 | 1,714 | +12 | +0.7% | 22,800 |
| 2011/01/04 | 1,679 | 1,728 | 1,679 | 1,702 | +29 | +1.7% | 24,900 |
| 2010/12/30 | 1,677 | 1,680 | 1,665 | 1,673 | -4 | -0.2% | 17,900 |
| 2010/12/29 | 1,670 | 1,678 | 1,667 | 1,677 | +6 | +0.4% | 15,000 |
| 2010/12/28 | 1,669 | 1,679 | 1,668 | 1,671 | +3 | +0.2% | 12,900 |
| 2010/12/27 | 1,672 | 1,678 | 1,666 | 1,668 | -4 | -0.2% | 14,400 |
| 2010/12/24 | 1,687 | 1,689 | 1,670 | 1,672 | -15 | -0.9% | 10,500 |
| 2010/12/22 | 1,708 | 1,708 | 1,682 | 1,687 | -21 | -1.2% | 20,200 |
| 2010/12/21 | 1,696 | 1,715 | 1,694 | 1,708 | +8 | +0.5% | 19,700 |
| 2010/12/20 | 1,719 | 1,724 | 1,694 | 1,700 | -22 | -1.3% | 23,800 |
| 2010/12/17 | 1,716 | 1,727 | 1,711 | 1,722 | +6 | +0.3% | 31,700 |
| 2010/12/16 | 1,699 | 1,720 | 1,695 | 1,716 | +21 | +1.2% | 37,300 |
| 2010/12/15 | 1,647 | 1,695 | 1,647 | 1,695 | +40 | +2.4% | 40,000 |
| 2010/12/14 | 1,626 | 1,659 | 1,626 | 1,655 | +29 | +1.8% | 42,800 |
| 2010/12/13 | 1,616 | 1,639 | 1,608 | 1,626 | +13 | +0.8% | 34,200 |
| 2010/12/10 | 1,638 | 1,638 | 1,608 | 1,613 | -6 | -0.4% | 47,000 |
| 2010/12/09 | 1,627 | 1,644 | 1,610 | 1,619 | -21 | -1.3% | 25,800 |
| 2010/12/08 | 1,624 | 1,640 | 1,624 | 1,640 | ±0 | ±0% | 20,000 |
| 2010/12/07 | 1,630 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 25,500 |
| 2010/12/06 | 1,617 | 1,632 | 1,612 | 1,630 | +15 | +0.9% | 14,800 |
| 2010/12/03 | 1,619 | 1,635 | 1,611 | 1,615 | +4 | +0.2% | 16,800 |
| 2010/12/02 | 1,624 | 1,636 | 1,609 | 1,611 | +4 | +0.2% | 39,500 |
| 2010/12/01 | 1,578 | 1,625 | 1,577 | 1,607 | +30 | +1.9% | 32,900 |
| 2010/11/30 | 1,598 | 1,604 | 1,577 | 1,577 | -22 | -1.4% | 42,100 |
| 2010/11/29 | 1,589 | 1,605 | 1,575 | 1,599 | ±0 | ±0% | 28,200 |
| 2010/11/26 | 1,603 | 1,617 | 1,598 | 1,599 | -13 | -0.8% | 9,200 |
| 2010/11/25 | 1,605 | 1,616 | 1,605 | 1,612 | +1 | +0.1% | 10,700 |
| 2010/11/24 | 1,605 | 1,626 | 1,592 | 1,611 | -9 | -0.6% | 26,200 |
| 2010/11/22 | 1,630 | 1,636 | 1,616 | 1,620 | -9 | -0.6% | 28,300 |
| 2010/11/19 | 1,631 | 1,640 | 1,619 | 1,629 | -4 | -0.2% | 35,600 |
| 2010/11/18 | 1,582 | 1,635 | 1,582 | 1,633 | +55 | +3.5% | 59,600 |
| 2010/11/17 | 1,530 | 1,588 | 1,530 | 1,578 | +28 | +1.8% | 41,900 |
| 2010/11/16 | 1,534 | 1,558 | 1,505 | 1,550 | +16 | +1% | 33,500 |
| 2010/11/15 | 1,549 | 1,549 | 1,503 | 1,534 | -4 | -0.3% | 22,400 |
| 2010/11/12 | 1,533 | 1,550 | 1,530 | 1,538 | -11 | -0.7% | 16,000 |
| 2010/11/11 | 1,528 | 1,553 | 1,528 | 1,549 | +6 | +0.4% | 21,200 |
| 2010/11/10 | 1,500 | 1,550 | 1,495 | 1,543 | +46 | +3.1% | 38,800 |
| 2010/11/09 | 1,490 | 1,500 | 1,488 | 1,497 | +17 | +1.1% | 19,200 |
| 2010/11/08 | 1,483 | 1,491 | 1,468 | 1,480 | +12 | +0.8% | 31,200 |
| 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 |
3551～
3600
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
