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 |
|---|---|---|---|---|---|---|---|
| 2009/12/29 | 1,681 | 1,688 | 1,671 | 1,686 | +10 | +0.6% | 16,500 |
| 2009/12/28 | 1,687 | 1,687 | 1,666 | 1,676 | -1 | -0.1% | 27,100 |
| 2009/12/25 | 1,671 | 1,681 | 1,660 | 1,677 | +2 | +0.1% | 36,500 |
| 2009/12/24 | 1,682 | 1,683 | 1,666 | 1,675 | -7 | -0.4% | 32,800 |
| 2009/12/22 | 1,701 | 1,701 | 1,670 | 1,682 | -7 | -0.4% | 37,300 |
| 2009/12/21 | 1,715 | 1,719 | 1,687 | 1,689 | -26 | -1.5% | 34,000 |
| 2009/12/18 | 1,690 | 1,715 | 1,681 | 1,715 | +8 | +0.5% | 34,800 |
| 2009/12/17 | 1,706 | 1,715 | 1,681 | 1,707 | +27 | +1.6% | 36,900 |
| 2009/12/16 | 1,700 | 1,729 | 1,680 | 1,680 | -7 | -0.4% | 30,100 |
| 2009/12/15 | 1,655 | 1,688 | 1,652 | 1,687 | +32 | +1.9% | 48,800 |
| 2009/12/14 | 1,685 | 1,685 | 1,651 | 1,655 | -35 | -2.1% | 36,800 |
| 2009/12/11 | 1,716 | 1,716 | 1,686 | 1,690 | -19 | -1.1% | 44,100 |
| 2009/12/10 | 1,701 | 1,725 | 1,682 | 1,709 | +16 | +0.9% | 59,500 |
| 2009/12/09 | 1,724 | 1,741 | 1,693 | 1,693 | -30 | -1.7% | 44,100 |
| 2009/12/08 | 1,751 | 1,763 | 1,722 | 1,723 | -35 | -2% | 60,100 |
| 2009/12/07 | 1,800 | 1,801 | 1,732 | 1,758 | -20 | -1.1% | 26,100 |
| 2009/12/04 | 1,801 | 1,808 | 1,766 | 1,778 | -36 | -2% | 21,000 |
| 2009/12/03 | 1,800 | 1,833 | 1,779 | 1,814 | +48 | +2.7% | 37,600 |
| 2009/12/02 | 1,800 | 1,800 | 1,761 | 1,766 | -30 | -1.7% | 25,900 |
| 2009/12/01 | 1,681 | 1,799 | 1,679 | 1,796 | +118 | +7% | 80,700 |
| 2009/11/30 | 1,695 | 1,719 | 1,678 | 1,678 | -30 | -1.8% | 80,900 |
| 2009/11/27 | 1,696 | 1,735 | 1,682 | 1,708 | +12 | +0.7% | 48,700 |
| 2009/11/26 | 1,721 | 1,746 | 1,691 | 1,696 | -7 | -0.4% | 63,900 |
| 2009/11/25 | 1,764 | 1,764 | 1,695 | 1,703 | -32 | -1.8% | 39,500 |
| 2009/11/24 | 1,769 | 1,770 | 1,725 | 1,735 | -64 | -3.6% | 41,000 |
| 2009/11/20 | 1,742 | 1,799 | 1,742 | 1,799 | +31 | +1.8% | 35,600 |
| 2009/11/19 | 1,783 | 1,797 | 1,752 | 1,768 | +9 | +0.5% | 29,900 |
| 2009/11/18 | 1,741 | 1,782 | 1,741 | 1,759 | +2 | +0.1% | 35,400 |
| 2009/11/17 | 1,733 | 1,765 | 1,727 | 1,757 | +8 | +0.5% | 48,300 |
| 2009/11/16 | 1,790 | 1,790 | 1,743 | 1,749 | -33 | -1.9% | 46,600 |
| 2009/11/13 | 1,787 | 1,816 | 1,781 | 1,782 | -9 | -0.5% | 45,500 |
| 2009/11/12 | 1,883 | 1,884 | 1,778 | 1,791 | -78 | -4.2% | 73,900 |
| 2009/11/11 | 1,884 | 1,884 | 1,854 | 1,869 | +45 | +2.5% | 69,900 |
| 2009/11/10 | 1,816 | 1,855 | 1,809 | 1,824 | +10 | +0.6% | 35,000 |
| 2009/11/09 | 1,806 | 1,830 | 1,777 | 1,814 | -9 | -0.5% | 68,300 |
| 2009/11/06 | 1,917 | 1,918 | 1,818 | 1,823 | -75 | -4% | 73,700 |
| 2009/11/05 | 1,950 | 1,950 | 1,896 | 1,898 | -40 | -2.1% | 53,600 |
| 2009/11/04 | 1,918 | 1,943 | 1,888 | 1,938 | +31 | +1.6% | 93,900 |
| 2009/11/02 | 1,888 | 1,907 | 1,872 | 1,907 | +20 | +1.1% | 69,000 |
| 2009/10/30 | 1,919 | 1,935 | 1,887 | 1,887 | -7 | -0.4% | 90,200 |
| 2009/10/29 | 1,902 | 1,939 | 1,880 | 1,894 | -68 | -3.5% | 94,100 |
| 2009/10/28 | 1,890 | 1,963 | 1,890 | 1,962 | +80 | +4.3% | 89,600 |
| 2009/10/27 | 1,901 | 1,921 | 1,850 | 1,882 | -19 | -1% | 78,000 |
| 2009/10/26 | 1,897 | 1,902 | 1,883 | 1,901 | -3 | -0.2% | 57,500 |
| 2009/10/23 | 1,911 | 1,935 | 1,890 | 1,904 | -4 | -0.2% | 81,500 |
| 2009/10/22 | 1,930 | 1,933 | 1,888 | 1,908 | -44 | -2.3% | 74,900 |
| 2009/10/21 | 1,929 | 1,980 | 1,929 | 1,952 | -7 | -0.4% | 82,700 |
| 2009/10/20 | 1,893 | 1,961 | 1,893 | 1,959 | +66 | +3.5% | 56,700 |
| 2009/10/19 | 1,899 | 1,916 | 1,880 | 1,893 | -3 | -0.2% | 61,400 |
| 2009/10/16 | 1,917 | 1,926 | 1,874 | 1,896 | -16 | -0.8% | 63,500 |
3801～
3850
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 | 279,100円 | +1.5% | +4.3% | 2.87% | 12.72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 | 342,500円 | +26.4% | +21.8% | 0.64% | 31.14倍 | 7.28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 | 268,000円 | +4.5% | +7.3% | 1.64% | 11.01倍 | 1.62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
