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 |
|---|---|---|---|---|---|---|---|
| 2009/07/22 | 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 |
| 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 |
3951～
4000
件表示中 / 6120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 | 289,500円 | +1.5% | +4.3% | 2.76% | 13.20倍 | 0.57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 |
| 木曽路 | 253,100円 | +1.5% | +10.0% | 1.19% | 34.94倍 | 2.35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 |
| 上新電 | 256,100円 | +0.2% | +14.6% | 3.90% | 23.64倍 | 0.63倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| サーラ | 103,100円 | +9.4% | -6.0% | 3.10% | 12.98倍 | 0.77倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゲオＨＤ | 171,100円 | +9.9% | -10.0% | 1.99% | 12.37倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
