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 |
|---|---|---|---|---|---|---|---|
| 2009/09/01 | 2,005 | 2,035 | 2,005 | 2,015 | +15 | +0.8% | 66,200 |
| 2009/08/31 | 2,040 | 2,080 | 2,000 | 2,000 | -35 | -1.7% | 52,700 |
| 2009/08/28 | 2,040 | 2,040 | 2,005 | 2,035 | +15 | +0.7% | 35,800 |
| 2009/08/27 | 2,050 | 2,070 | 2,000 | 2,020 | ±0 | ±0% | 58,100 |
| 2009/08/26 | 1,967 | 2,030 | 1,960 | 2,020 | +83 | +4.3% | 106,800 |
| 2009/08/25 | 1,895 | 1,990 | 1,883 | 1,937 | +66 | +3.5% | 171,600 |
| 2009/08/24 | 1,870 | 1,885 | 1,844 | 1,871 | +91 | +5.1% | 126,000 |
| 2009/08/21 | 1,800 | 1,800 | 1,764 | 1,780 | +6 | +0.3% | 58,900 |
| 2009/08/20 | 1,730 | 1,785 | 1,730 | 1,774 | +47 | +2.7% | 97,000 |
| 2009/08/19 | 1,725 | 1,734 | 1,712 | 1,727 | +2 | +0.1% | 31,600 |
| 2009/08/18 | 1,726 | 1,738 | 1,706 | 1,725 | +23 | +1.4% | 49,800 |
| 2009/08/17 | 1,732 | 1,736 | 1,692 | 1,702 | -16 | -0.9% | 90,700 |
| 2009/08/14 | 1,728 | 1,734 | 1,716 | 1,718 | +7 | +0.4% | 37,300 |
| 2009/08/13 | 1,711 | 1,720 | 1,705 | 1,711 | +4 | +0.2% | 35,900 |
| 2009/08/12 | 1,734 | 1,734 | 1,707 | 1,707 | -12 | -0.7% | 66,800 |
| 2009/08/11 | 1,719 | 1,732 | 1,714 | 1,719 | +3 | +0.2% | 49,700 |
| 2009/08/10 | 1,742 | 1,742 | 1,708 | 1,716 | +4 | +0.2% | 35,700 |
| 2009/08/07 | 1,725 | 1,728 | 1,697 | 1,712 | -18 | -1% | 39,700 |
| 2009/08/06 | 1,741 | 1,747 | 1,728 | 1,730 | -6 | -0.3% | 46,700 |
| 2009/08/05 | 1,738 | 1,765 | 1,730 | 1,736 | +3 | +0.2% | 37,900 |
| 2009/08/04 | 1,766 | 1,778 | 1,723 | 1,733 | -29 | -1.6% | 78,000 |
| 2009/08/03 | 1,746 | 1,785 | 1,745 | 1,762 | +19 | +1.1% | 34,000 |
| 2009/07/31 | 1,773 | 1,775 | 1,740 | 1,743 | -10 | -0.6% | 25,200 |
| 2009/07/30 | 1,768 | 1,782 | 1,748 | 1,753 | -15 | -0.8% | 24,700 |
| 2009/07/29 | 1,759 | 1,795 | 1,759 | 1,768 | +1 | +0.1% | 33,300 |
| 2009/07/28 | 1,789 | 1,789 | 1,755 | 1,767 | -22 | -1.2% | 17,800 |
| 2009/07/27 | 1,760 | 1,796 | 1,759 | 1,789 | +41 | +2.3% | 21,100 |
| 2009/07/24 | 1,767 | 1,777 | 1,720 | 1,748 | -16 | -0.9% | 43,000 |
| 2009/07/23 | 1,791 | 1,799 | 1,747 | 1,764 | -27 | -1.5% | 28,300 |
| 2009/07/22 | 1,770 | 1,811 | 1,770 | 1,791 | +42 | +2.4% | 20,000 |
| 2009/07/21 | 1,790 | 1,790 | 1,731 | 1,749 | +36 | +2.1% | 37,700 |
| 2009/07/17 | 1,729 | 1,750 | 1,700 | 1,713 | -12 | -0.7% | 26,200 |
| 2009/07/16 | 1,750 | 1,774 | 1,720 | 1,725 | -25 | -1.4% | 22,400 |
| 2009/07/15 | 1,757 | 1,778 | 1,746 | 1,750 | -7 | -0.4% | 27,800 |
| 2009/07/14 | 1,755 | 1,787 | 1,741 | 1,757 | +3 | +0.2% | 36,800 |
| 2009/07/13 | 1,752 | 1,786 | 1,751 | 1,754 | -27 | -1.5% | 19,100 |
| 2009/07/10 | 1,740 | 1,793 | 1,740 | 1,781 | +41 | +2.4% | 33,000 |
| 2009/07/09 | 1,780 | 1,786 | 1,737 | 1,740 | -41 | -2.3% | 43,900 |
| 2009/07/08 | 1,809 | 1,830 | 1,780 | 1,781 | -58 | -3.2% | 32,000 |
| 2009/07/07 | 1,836 | 1,852 | 1,830 | 1,839 | -3 | -0.2% | 40,600 |
| 2009/07/06 | 1,868 | 1,870 | 1,841 | 1,842 | -6 | -0.3% | 55,400 |
| 2009/07/03 | 1,832 | 1,851 | 1,820 | 1,848 | -40 | -2.1% | 50,600 |
| 2009/07/02 | 1,880 | 1,890 | 1,828 | 1,888 | +40 | +2.2% | 70,500 |
| 2009/07/01 | 1,836 | 1,874 | 1,836 | 1,848 | +12 | +0.7% | 32,400 |
| 2009/06/30 | 1,798 | 1,845 | 1,798 | 1,836 | +8 | +0.4% | 36,400 |
| 2009/06/29 | 1,840 | 1,850 | 1,811 | 1,828 | +8 | +0.4% | 24,600 |
| 2009/06/26 | 1,812 | 1,840 | 1,805 | 1,820 | +17 | +0.9% | 24,400 |
| 2009/06/25 | 1,806 | 1,847 | 1,789 | 1,803 | +23 | +1.3% | 27,600 |
| 2009/06/24 | 1,755 | 1,794 | 1,730 | 1,780 | +13 | +0.7% | 43,100 |
| 2009/06/23 | 1,791 | 1,800 | 1,735 | 1,767 | -33 | -1.8% | 31,100 |
3851～
3900
件表示中 / 6049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 | 0.55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 | 179,000円 | +5.1% | -6.8% | 1.12% | 19.93倍 | 1.81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 |
| ギフトＨＤ | 359,500円 | +26.4% | +21.8% | 0.61% | 32.68倍 | 8.59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 |
| ゲンキＧＤＣ | 388,500円 | +7.2% | +3.7% | 1.80% | 14.29倍 | 4.02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 |
| 木曽路 | 232,100円 | +1.5% | +10.0% | 1.29% | 32.04倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
