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 |
|---|---|---|---|---|---|---|---|
| 2009/06/22 | 1,802 | 1,814 | 1,800 | 1,800 | +14 | +0.8% | 35,600 |
| 2009/06/19 | 1,810 | 1,822 | 1,785 | 1,786 | -36 | -2% | 33,200 |
| 2009/06/18 | 1,825 | 1,847 | 1,808 | 1,822 | +4 | +0.2% | 23,500 |
| 2009/06/17 | 1,800 | 1,868 | 1,800 | 1,818 | -5 | -0.3% | 38,500 |
| 2009/06/16 | 1,854 | 1,881 | 1,801 | 1,823 | -58 | -3.1% | 52,400 |
| 2009/06/15 | 1,850 | 1,886 | 1,840 | 1,881 | +51 | +2.8% | 40,900 |
| 2009/06/12 | 1,836 | 1,862 | 1,819 | 1,830 | -24 | -1.3% | 49,200 |
| 2009/06/11 | 1,850 | 1,863 | 1,839 | 1,854 | +25 | +1.4% | 34,700 |
| 2009/06/10 | 1,767 | 1,838 | 1,767 | 1,829 | +61 | +3.5% | 43,700 |
| 2009/06/09 | 1,805 | 1,805 | 1,768 | 1,768 | -12 | -0.7% | 22,000 |
| 2009/06/08 | 1,818 | 1,818 | 1,780 | 1,780 | -27 | -1.5% | 32,000 |
| 2009/06/05 | 1,792 | 1,811 | 1,780 | 1,807 | +5 | +0.3% | 29,300 |
| 2009/06/04 | 1,800 | 1,820 | 1,797 | 1,802 | +18 | +1% | 36,700 |
| 2009/06/03 | 1,800 | 1,800 | 1,780 | 1,784 | ±0 | ±0% | 34,700 |
| 2009/06/02 | 1,760 | 1,805 | 1,760 | 1,784 | -26 | -1.4% | 67,800 |
| 2009/06/01 | 1,812 | 1,850 | 1,788 | 1,810 | +32 | +1.8% | 67,000 |
| 2009/05/29 | 1,775 | 1,778 | 1,720 | 1,778 | +31 | +1.8% | 55,000 |
| 2009/05/28 | 1,712 | 1,780 | 1,705 | 1,747 | -17 | -1% | 77,300 |
| 2009/05/27 | 1,776 | 1,803 | 1,764 | 1,764 | -26 | -1.5% | 54,500 |
| 2009/05/26 | 1,799 | 1,802 | 1,741 | 1,790 | -10 | -0.6% | 76,500 |
| 2009/05/25 | 1,699 | 1,808 | 1,696 | 1,800 | +105 | +6.2% | 138,200 |
| 2009/05/22 | 1,662 | 1,706 | 1,660 | 1,695 | +35 | +2.1% | 113,300 |
| 2009/05/21 | 1,620 | 1,666 | 1,608 | 1,660 | +53 | +3.3% | 109,400 |
| 2009/05/20 | 1,588 | 1,615 | 1,587 | 1,607 | +30 | +1.9% | 35,800 |
| 2009/05/19 | 1,592 | 1,610 | 1,557 | 1,577 | -13 | -0.8% | 102,200 |
| 2009/05/18 | 1,590 | 1,615 | 1,577 | 1,590 | +26 | +1.7% | 102,800 |
| 2009/05/15 | 1,544 | 1,572 | 1,534 | 1,564 | +37 | +2.4% | 119,800 |
| 2009/05/14 | 1,512 | 1,538 | 1,503 | 1,527 | +25 | +1.7% | 79,300 |
| 2009/05/13 | 1,500 | 1,506 | 1,496 | 1,502 | -4 | -0.3% | 164,200 |
| 2009/05/12 | 1,511 | 1,540 | 1,499 | 1,506 | -1 | -0.1% | 126,600 |
| 2009/05/11 | 1,500 | 1,515 | 1,499 | 1,507 | +9 | +0.6% | 75,300 |
| 2009/05/08 | 1,491 | 1,504 | 1,490 | 1,498 | +3 | +0.2% | 63,500 |
| 2009/05/07 | 1,504 | 1,530 | 1,494 | 1,495 | -1 | -0.1% | 88,400 |
| 2009/05/01 | 1,504 | 1,511 | 1,491 | 1,496 | -8 | -0.5% | 63,100 |
| 2009/04/30 | 1,530 | 1,532 | 1,502 | 1,504 | +2 | +0.1% | 53,600 |
| 2009/04/28 | 1,508 | 1,553 | 1,497 | 1,502 | -14 | -0.9% | 86,900 |
| 2009/04/27 | 1,537 | 1,538 | 1,516 | 1,516 | -36 | -2.3% | 70,200 |
| 2009/04/24 | 1,550 | 1,575 | 1,542 | 1,552 | +25 | +1.6% | 100,200 |
| 2009/04/23 | 1,502 | 1,539 | 1,502 | 1,527 | +15 | +1% | 107,200 |
| 2009/04/22 | 1,497 | 1,526 | 1,483 | 1,512 | +30 | +2% | 76,600 |
| 2009/04/21 | 1,500 | 1,509 | 1,474 | 1,482 | -44 | -2.9% | 89,400 |
| 2009/04/20 | 1,531 | 1,540 | 1,507 | 1,526 | -5 | -0.3% | 30,100 |
| 2009/04/17 | 1,551 | 1,556 | 1,513 | 1,531 | -40 | -2.5% | 76,300 |
| 2009/04/16 | 1,541 | 1,572 | 1,529 | 1,571 | +60 | +4% | 88,900 |
| 2009/04/15 | 1,505 | 1,520 | 1,500 | 1,511 | -41 | -2.6% | 71,800 |
| 2009/04/14 | 1,542 | 1,553 | 1,526 | 1,552 | +10 | +0.6% | 50,500 |
| 2009/04/13 | 1,543 | 1,557 | 1,536 | 1,542 | -26 | -1.7% | 31,400 |
| 2009/04/10 | 1,577 | 1,577 | 1,556 | 1,568 | +17 | +1.1% | 26,100 |
| 2009/04/09 | 1,541 | 1,568 | 1,541 | 1,551 | -10 | -0.6% | 45,000 |
| 2009/04/08 | 1,587 | 1,587 | 1,551 | 1,561 | -2 | -0.1% | 38,200 |
3901～
3950
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
