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 |
|---|---|---|---|---|---|---|---|
| 2010/03/15 | 1,771 | 1,776 | 1,760 | 1,775 | -1 | -0.1% | 36,900 |
| 2010/03/12 | 1,791 | 1,793 | 1,770 | 1,776 | -22 | -1.2% | 62,100 |
| 2010/03/11 | 1,782 | 1,831 | 1,743 | 1,798 | -37 | -2% | 73,100 |
| 2010/03/10 | 1,845 | 1,845 | 1,825 | 1,835 | -13 | -0.7% | 49,600 |
| 2010/03/09 | 1,839 | 1,854 | 1,835 | 1,848 | +18 | +1% | 52,800 |
| 2010/03/08 | 1,830 | 1,840 | 1,821 | 1,830 | +12 | +0.7% | 30,100 |
| 2010/03/05 | 1,794 | 1,820 | 1,794 | 1,818 | +12 | +0.7% | 32,600 |
| 2010/03/04 | 1,815 | 1,816 | 1,790 | 1,806 | +13 | +0.7% | 39,900 |
| 2010/03/03 | 1,810 | 1,815 | 1,790 | 1,793 | -22 | -1.2% | 29,700 |
| 2010/03/02 | 1,820 | 1,826 | 1,800 | 1,815 | -11 | -0.6% | 44,300 |
| 2010/03/01 | 1,793 | 1,835 | 1,791 | 1,826 | +38 | +2.1% | 51,500 |
| 2010/02/26 | 1,740 | 1,790 | 1,734 | 1,788 | +71 | +4.1% | 73,700 |
| 2010/02/25 | 1,720 | 1,730 | 1,691 | 1,717 | -23 | -1.3% | 102,900 |
| 2010/02/24 | 1,760 | 1,764 | 1,732 | 1,740 | -32 | -1.8% | 45,000 |
| 2010/02/23 | 1,787 | 1,788 | 1,769 | 1,772 | -15 | -0.8% | 30,600 |
| 2010/02/22 | 1,815 | 1,815 | 1,774 | 1,787 | +8 | +0.4% | 46,000 |
| 2010/02/19 | 1,829 | 1,829 | 1,777 | 1,779 | -24 | -1.3% | 51,700 |
| 2010/02/18 | 1,828 | 1,828 | 1,793 | 1,803 | ±0 | ±0% | 28,800 |
| 2010/02/17 | 1,816 | 1,817 | 1,793 | 1,803 | +18 | +1% | 23,100 |
| 2010/02/16 | 1,800 | 1,810 | 1,785 | 1,785 | -15 | -0.8% | 15,300 |
| 2010/02/15 | 1,821 | 1,821 | 1,795 | 1,800 | -13 | -0.7% | 27,200 |
| 2010/02/12 | 1,864 | 1,869 | 1,796 | 1,813 | -11 | -0.6% | 79,600 |
| 2010/02/10 | 1,830 | 1,847 | 1,823 | 1,824 | -1 | -0.1% | 26,900 |
| 2010/02/09 | 1,809 | 1,832 | 1,805 | 1,825 | +2 | +0.1% | 40,800 |
| 2010/02/08 | 1,874 | 1,874 | 1,814 | 1,823 | -41 | -2.2% | 41,300 |
| 2010/02/05 | 1,885 | 1,891 | 1,850 | 1,864 | -43 | -2.3% | 40,900 |
| 2010/02/04 | 1,888 | 1,920 | 1,871 | 1,907 | +59 | +3.2% | 64,500 |
| 2010/02/03 | 1,850 | 1,866 | 1,840 | 1,848 | +11 | +0.6% | 45,100 |
| 2010/02/02 | 1,800 | 1,842 | 1,795 | 1,837 | +22 | +1.2% | 47,500 |
| 2010/02/01 | 1,810 | 1,815 | 1,781 | 1,815 | +42 | +2.4% | 39,400 |
| 2010/01/29 | 1,760 | 1,795 | 1,760 | 1,773 | +15 | +0.9% | 58,400 |
| 2010/01/28 | 1,792 | 1,792 | 1,754 | 1,758 | +6 | +0.3% | 38,400 |
| 2010/01/27 | 1,750 | 1,790 | 1,750 | 1,752 | +1 | +0.1% | 24,400 |
| 2010/01/26 | 1,753 | 1,784 | 1,750 | 1,751 | -1 | -0.1% | 41,100 |
| 2010/01/25 | 1,800 | 1,800 | 1,752 | 1,752 | -13 | -0.7% | 25,800 |
| 2010/01/22 | 1,758 | 1,798 | 1,751 | 1,765 | -30 | -1.7% | 34,200 |
| 2010/01/21 | 1,770 | 1,803 | 1,766 | 1,795 | +7 | +0.4% | 40,100 |
| 2010/01/20 | 1,790 | 1,803 | 1,766 | 1,788 | -5 | -0.3% | 42,500 |
| 2010/01/19 | 1,808 | 1,808 | 1,780 | 1,793 | -15 | -0.8% | 32,300 |
| 2010/01/18 | 1,820 | 1,829 | 1,806 | 1,808 | -12 | -0.7% | 23,500 |
| 2010/01/15 | 1,808 | 1,820 | 1,799 | 1,820 | +24 | +1.3% | 34,100 |
| 2010/01/14 | 1,780 | 1,809 | 1,773 | 1,796 | +8 | +0.4% | 41,900 |
| 2010/01/13 | 1,770 | 1,814 | 1,750 | 1,788 | +10 | +0.6% | 47,400 |
| 2010/01/12 | 1,760 | 1,784 | 1,759 | 1,778 | +17 | +1% | 42,100 |
| 2010/01/08 | 1,746 | 1,770 | 1,737 | 1,761 | +23 | +1.3% | 51,600 |
| 2010/01/07 | 1,745 | 1,748 | 1,721 | 1,738 | +22 | +1.3% | 39,200 |
| 2010/01/06 | 1,688 | 1,718 | 1,687 | 1,716 | +28 | +1.7% | 28,300 |
| 2010/01/05 | 1,697 | 1,700 | 1,685 | 1,688 | +1 | +0.1% | 30,900 |
| 2010/01/04 | 1,661 | 1,695 | 1,661 | 1,687 | +26 | +1.6% | 20,700 |
| 2009/12/30 | 1,675 | 1,689 | 1,661 | 1,661 | -25 | -1.5% | 47,200 |
3751～
3800
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 | 281,100円 | +1.5% | +4.3% | 2.85% | 12.81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 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73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 | 394,500円 | +7.2% | +3.7% | 1.77% | 14.51倍 | 4.08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 | 265,800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
