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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 1,593 | 1,598 | 1,581 | 1,586 | +7 | +0.4% | 38,400 |
| 2010/08/20 | 1,600 | 1,600 | 1,575 | 1,579 | -33 | -2% | 48,700 |
| 2010/08/19 | 1,594 | 1,623 | 1,594 | 1,612 | +21 | +1.3% | 46,200 |
| 2010/08/18 | 1,605 | 1,605 | 1,591 | 1,591 | +1 | +0.1% | 16,600 |
| 2010/08/17 | 1,592 | 1,600 | 1,588 | 1,590 | -7 | -0.4% | 13,900 |
| 2010/08/16 | 1,596 | 1,606 | 1,596 | 1,597 | +1 | +0.1% | 14,500 |
| 2010/08/13 | 1,621 | 1,621 | 1,590 | 1,596 | -26 | -1.6% | 44,600 |
| 2010/08/12 | 1,615 | 1,643 | 1,607 | 1,622 | ±0 | ±0% | 35,800 |
| 2010/08/11 | 1,653 | 1,653 | 1,609 | 1,622 | -33 | -2% | 25,100 |
| 2010/08/10 | 1,673 | 1,677 | 1,646 | 1,655 | -8 | -0.5% | 40,400 |
| 2010/08/09 | 1,649 | 1,670 | 1,640 | 1,663 | +18 | +1.1% | 36,800 |
| 2010/08/06 | 1,614 | 1,655 | 1,607 | 1,645 | +38 | +2.4% | 56,300 |
| 2010/08/05 | 1,606 | 1,618 | 1,591 | 1,607 | +27 | +1.7% | 27,900 |
| 2010/08/04 | 1,608 | 1,608 | 1,575 | 1,580 | -46 | -2.8% | 63,300 |
| 2010/08/03 | 1,649 | 1,649 | 1,616 | 1,626 | -3 | -0.2% | 43,900 |
| 2010/08/02 | 1,602 | 1,647 | 1,602 | 1,629 | +28 | +1.7% | 65,700 |
| 2010/07/30 | 1,593 | 1,601 | 1,585 | 1,601 | +10 | +0.6% | 36,600 |
| 2010/07/29 | 1,605 | 1,609 | 1,591 | 1,591 | -13 | -0.8% | 28,900 |
| 2010/07/28 | 1,621 | 1,621 | 1,594 | 1,604 | -18 | -1.1% | 74,500 |
| 2010/07/27 | 1,608 | 1,630 | 1,599 | 1,622 | +23 | +1.4% | 35,600 |
| 2010/07/26 | 1,601 | 1,614 | 1,591 | 1,599 | +6 | +0.4% | 23,000 |
| 2010/07/23 | 1,589 | 1,608 | 1,584 | 1,593 | +12 | +0.8% | 30,400 |
| 2010/07/22 | 1,595 | 1,608 | 1,580 | 1,581 | -9 | -0.6% | 16,500 |
| 2010/07/21 | 1,621 | 1,621 | 1,590 | 1,590 | -19 | -1.2% | 23,900 |
| 2010/07/20 | 1,600 | 1,628 | 1,591 | 1,609 | +4 | +0.2% | 63,500 |
| 2010/07/16 | 1,625 | 1,626 | 1,600 | 1,605 | -21 | -1.3% | 25,000 |
| 2010/07/15 | 1,656 | 1,657 | 1,625 | 1,626 | -30 | -1.8% | 19,200 |
| 2010/07/14 | 1,651 | 1,659 | 1,632 | 1,656 | +30 | +1.8% | 37,900 |
| 2010/07/13 | 1,657 | 1,657 | 1,613 | 1,626 | -15 | -0.9% | 42,600 |
| 2010/07/12 | 1,659 | 1,662 | 1,636 | 1,641 | -18 | -1.1% | 27,000 |
| 2010/07/09 | 1,679 | 1,679 | 1,654 | 1,659 | -8 | -0.5% | 37,100 |
| 2010/07/08 | 1,670 | 1,677 | 1,658 | 1,667 | +13 | +0.8% | 21,900 |
| 2010/07/07 | 1,660 | 1,662 | 1,650 | 1,654 | -9 | -0.5% | 26,400 |
| 2010/07/06 | 1,660 | 1,663 | 1,653 | 1,663 | -1 | -0.1% | 25,900 |
| 2010/07/05 | 1,655 | 1,665 | 1,655 | 1,664 | +9 | +0.5% | 16,500 |
| 2010/07/02 | 1,669 | 1,670 | 1,653 | 1,655 | -3 | -0.2% | 46,200 |
| 2010/07/01 | 1,669 | 1,690 | 1,652 | 1,658 | -11 | -0.7% | 64,800 |
| 2010/06/30 | 1,665 | 1,676 | 1,653 | 1,669 | -10 | -0.6% | 44,900 |
| 2010/06/29 | 1,677 | 1,690 | 1,670 | 1,679 | +2 | +0.1% | 26,500 |
| 2010/06/28 | 1,680 | 1,695 | 1,671 | 1,677 | -3 | -0.2% | 28,400 |
| 2010/06/25 | 1,703 | 1,704 | 1,667 | 1,680 | -44 | -2.6% | 91,600 |
| 2010/06/24 | 1,720 | 1,729 | 1,699 | 1,724 | +3 | +0.2% | 47,100 |
| 2010/06/23 | 1,754 | 1,754 | 1,721 | 1,721 | -57 | -3.2% | 45,500 |
| 2010/06/22 | 1,710 | 1,778 | 1,710 | 1,778 | +59 | +3.4% | 84,500 |
| 2010/06/21 | 1,710 | 1,721 | 1,704 | 1,719 | +13 | +0.8% | 44,700 |
| 2010/06/18 | 1,724 | 1,724 | 1,700 | 1,706 | -7 | -0.4% | 64,200 |
| 2010/06/17 | 1,740 | 1,740 | 1,705 | 1,713 | -23 | -1.3% | 53,700 |
| 2010/06/16 | 1,746 | 1,748 | 1,734 | 1,736 | ±0 | ±0% | 27,100 |
| 2010/06/15 | 1,730 | 1,741 | 1,708 | 1,736 | +6 | +0.3% | 72,300 |
| 2010/06/14 | 1,741 | 1,743 | 1,717 | 1,730 | -10 | -0.6% | 66,200 |
3601～
3650
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
