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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 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 |
| 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 |
3601～
3650
件表示中 / 6077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 | 177,100円 | +5.1% | -6.8% | 1.13% | 19.72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 | 391,000円 | +7.2% | +3.7% | 1.79% | 14.38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 | 339,000円 | +26.4% | +21.8% | 0.65% | 30.82倍 | 7.21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 | 266,100円 | +4.5% | +7.3% | 1.65% | 10.93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
