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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 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 |
| 2009/04/07 | 1,569 | 1,574 | 1,552 | 1,563 | -5 | -0.3% | 42,200 |
| 2009/04/06 | 1,569 | 1,570 | 1,540 | 1,568 | +14 | +0.9% | 47,300 |
| 2009/04/03 | 1,569 | 1,575 | 1,544 | 1,554 | +15 | +1% | 43,600 |
| 2009/04/02 | 1,496 | 1,540 | 1,492 | 1,539 | +43 | +2.9% | 107,200 |
| 2009/04/01 | 1,506 | 1,512 | 1,480 | 1,496 | -8 | -0.5% | 72,800 |
| 2009/03/31 | 1,510 | 1,535 | 1,496 | 1,504 | -29 | -1.9% | 61,600 |
| 2009/03/30 | 1,570 | 1,579 | 1,521 | 1,533 | -33 | -2.1% | 47,600 |
| 2009/03/27 | 1,576 | 1,594 | 1,564 | 1,566 | -30 | -1.9% | 66,000 |
| 2009/03/26 | 1,560 | 1,597 | 1,532 | 1,596 | +37 | +2.4% | 49,200 |
| 2009/03/25 | 1,535 | 1,559 | 1,513 | 1,559 | -3 | -0.2% | 89,200 |
| 2009/03/24 | 1,554 | 1,580 | 1,548 | 1,562 | +7 | +0.5% | 60,300 |
| 2009/03/23 | 1,533 | 1,555 | 1,533 | 1,555 | +29 | +1.9% | 53,200 |
| 2009/03/19 | 1,560 | 1,571 | 1,514 | 1,526 | -30 | -1.9% | 89,700 |
| 2009/03/18 | 1,594 | 1,599 | 1,550 | 1,556 | -32 | -2% | 68,800 |
| 2009/03/17 | 1,599 | 1,622 | 1,570 | 1,588 | -31 | -1.9% | 49,900 |
| 2009/03/16 | 1,571 | 1,624 | 1,571 | 1,619 | +48 | +3.1% | 41,500 |
| 2009/03/13 | 1,550 | 1,620 | 1,550 | 1,571 | +4 | +0.3% | 97,000 |
| 2009/03/12 | 1,619 | 1,625 | 1,554 | 1,567 | -75 | -4.6% | 84,300 |
| 2009/03/11 | 1,653 | 1,694 | 1,615 | 1,642 | -20 | -1.2% | 50,800 |
| 2009/03/10 | 1,651 | 1,688 | 1,641 | 1,662 | -58 | -3.4% | 70,400 |
| 2009/03/09 | 1,747 | 1,750 | 1,712 | 1,720 | -15 | -0.9% | 74,200 |
| 2009/03/06 | 1,711 | 1,754 | 1,693 | 1,735 | +29 | +1.7% | 68,000 |
3951～
4000
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
