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 |
|---|---|---|---|---|---|---|---|
| 2009/05/12 | 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 |
| 2009/03/05 | 1,708 | 1,731 | 1,699 | 1,706 | +28 | +1.7% | 55,100 |
| 2009/03/04 | 1,670 | 1,705 | 1,670 | 1,678 | +12 | +0.7% | 79,200 |
| 2009/03/03 | 1,674 | 1,694 | 1,654 | 1,666 | +18 | +1.1% | 43,600 |
| 2009/03/02 | 1,627 | 1,707 | 1,626 | 1,648 | +22 | +1.4% | 49,500 |
| 2009/02/27 | 1,602 | 1,630 | 1,602 | 1,626 | +10 | +0.6% | 27,200 |
| 2009/02/26 | 1,629 | 1,650 | 1,599 | 1,616 | -13 | -0.8% | 54,300 |
| 2009/02/25 | 1,643 | 1,658 | 1,572 | 1,629 | +16 | +1% | 99,800 |
4001～
4050
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
