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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 1,779 | 1,893 | 1,750 | 1,859 | +62 | +3.5% | 115,500 |
| 2010/05/28 | 1,787 | 1,824 | 1,761 | 1,797 | +39 | +2.2% | 67,000 |
| 2010/05/27 | 1,758 | 1,766 | 1,746 | 1,758 | -14 | -0.8% | 75,100 |
| 2010/05/26 | 1,792 | 1,801 | 1,772 | 1,772 | -17 | -1% | 54,000 |
| 2010/05/25 | 1,781 | 1,837 | 1,780 | 1,789 | +8 | +0.4% | 81,400 |
| 2010/05/24 | 1,756 | 1,792 | 1,753 | 1,781 | +28 | +1.6% | 74,900 |
| 2010/05/21 | 1,801 | 1,810 | 1,742 | 1,753 | -77 | -4.2% | 99,600 |
| 2010/05/20 | 1,805 | 1,855 | 1,804 | 1,830 | +3 | +0.2% | 80,000 |
| 2010/05/19 | 1,852 | 1,852 | 1,803 | 1,827 | -31 | -1.7% | 98,700 |
| 2010/05/18 | 1,920 | 1,922 | 1,854 | 1,858 | -40 | -2.1% | 118,200 |
| 2010/05/17 | 1,927 | 1,955 | 1,880 | 1,898 | -48 | -2.5% | 145,300 |
| 2010/05/14 | 1,967 | 1,991 | 1,936 | 1,946 | -20 | -1% | 131,700 |
| 2010/05/13 | 1,944 | 1,989 | 1,944 | 1,966 | +31 | +1.6% | 53,000 |
| 2010/05/12 | 1,978 | 1,992 | 1,911 | 1,935 | -41 | -2.1% | 54,400 |
| 2010/05/11 | 2,000 | 2,010 | 1,971 | 1,976 | -20 | -1% | 64,700 |
| 2010/05/10 | 1,945 | 2,007 | 1,900 | 1,996 | +51 | +2.6% | 142,500 |
| 2010/05/07 | 1,915 | 1,948 | 1,907 | 1,945 | -10 | -0.5% | 122,000 |
| 2010/05/06 | 1,921 | 1,960 | 1,883 | 1,955 | +31 | +1.6% | 156,100 |
| 2010/04/30 | 1,860 | 1,960 | 1,838 | 1,924 | +89 | +4.9% | 217,100 |
| 2010/04/28 | 1,810 | 1,880 | 1,795 | 1,835 | -14 | -0.8% | 92,400 |
| 2010/04/27 | 1,846 | 1,854 | 1,825 | 1,849 | -6 | -0.3% | 44,600 |
| 2010/04/26 | 1,840 | 1,855 | 1,811 | 1,855 | +26 | +1.4% | 46,900 |
| 2010/04/23 | 1,800 | 1,830 | 1,799 | 1,829 | +31 | +1.7% | 41,300 |
| 2010/04/22 | 1,822 | 1,822 | 1,786 | 1,798 | -24 | -1.3% | 49,000 |
| 2010/04/21 | 1,813 | 1,828 | 1,795 | 1,822 | +29 | +1.6% | 63,500 |
| 2010/04/20 | 1,803 | 1,811 | 1,789 | 1,793 | -14 | -0.8% | 45,700 |
| 2010/04/19 | 1,803 | 1,820 | 1,797 | 1,807 | +4 | +0.2% | 34,700 |
| 2010/04/16 | 1,814 | 1,815 | 1,793 | 1,803 | ±0 | ±0% | 28,100 |
| 2010/04/15 | 1,806 | 1,813 | 1,798 | 1,803 | +14 | +0.8% | 33,500 |
| 2010/04/14 | 1,801 | 1,804 | 1,783 | 1,789 | -21 | -1.2% | 55,000 |
| 2010/04/13 | 1,824 | 1,824 | 1,789 | 1,810 | -14 | -0.8% | 53,100 |
| 2010/04/12 | 1,812 | 1,845 | 1,811 | 1,824 | +12 | +0.7% | 32,700 |
| 2010/04/09 | 1,808 | 1,819 | 1,808 | 1,812 | ±0 | ±0% | 15,400 |
| 2010/04/08 | 1,820 | 1,820 | 1,799 | 1,812 | -21 | -1.1% | 30,500 |
| 2010/04/07 | 1,835 | 1,838 | 1,823 | 1,833 | +7 | +0.4% | 42,500 |
| 2010/04/06 | 1,840 | 1,845 | 1,823 | 1,826 | -5 | -0.3% | 35,700 |
| 2010/04/05 | 1,811 | 1,831 | 1,807 | 1,831 | +19 | +1% | 27,600 |
| 2010/04/02 | 1,790 | 1,812 | 1,764 | 1,812 | +13 | +0.7% | 63,100 |
| 2010/04/01 | 1,799 | 1,807 | 1,787 | 1,799 | +8 | +0.4% | 44,000 |
| 2010/03/31 | 1,782 | 1,803 | 1,776 | 1,791 | +17 | +1% | 45,300 |
| 2010/03/30 | 1,778 | 1,779 | 1,758 | 1,774 | +20 | +1.1% | 38,000 |
| 2010/03/29 | 1,755 | 1,755 | 1,742 | 1,754 | -6 | -0.3% | 13,300 |
| 2010/03/26 | 1,746 | 1,760 | 1,735 | 1,760 | +15 | +0.9% | 50,800 |
| 2010/03/25 | 1,784 | 1,784 | 1,741 | 1,745 | -19 | -1.1% | 35,500 |
| 2010/03/24 | 1,765 | 1,778 | 1,750 | 1,764 | -1 | -0.1% | 37,500 |
| 2010/03/23 | 1,771 | 1,784 | 1,763 | 1,765 | -27 | -1.5% | 49,400 |
| 2010/03/19 | 1,777 | 1,794 | 1,771 | 1,792 | +22 | +1.2% | 41,100 |
| 2010/03/18 | 1,797 | 1,797 | 1,765 | 1,770 | -8 | -0.4% | 25,400 |
| 2010/03/17 | 1,800 | 1,800 | 1,771 | 1,778 | -22 | -1.2% | 36,700 |
| 2010/03/16 | 1,777 | 1,800 | 1,764 | 1,800 | +25 | +1.4% | 33,100 |
3701～
3750
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 | 281,700円 | +1.5% | +4.3% | 2.84% | 12.84倍 | 0.56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 | 178,100円 | +5.1% | -6.8% | 1.12% | 19.83倍 | 1.80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 | 395,500円 | +7.2% | +3.7% | 1.77% | 14.55倍 | 4.09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 | 345,000円 | +26.4% | +21.8% | 0.64% | 31.37倍 | 7.33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 | 266,600円 | +4.5% | +7.3% | 1.65% | 10.95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
