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 |
|---|---|---|---|---|---|---|---|
| 2008/12/30 | 2,015 | 2,045 | 2,005 | 2,030 | -15 | -0.7% | 17,300 |
| 2008/12/29 | 2,040 | 2,045 | 1,995 | 2,045 | +5 | +0.2% | 79,400 |
| 2008/12/26 | 1,985 | 2,040 | 1,962 | 2,040 | +85 | +4.3% | 26,100 |
| 2008/12/25 | 1,898 | 1,955 | 1,895 | 1,955 | +76 | +4% | 14,200 |
| 2008/12/24 | 1,948 | 1,948 | 1,861 | 1,879 | -46 | -2.4% | 52,200 |
| 2008/12/22 | 1,975 | 1,993 | 1,870 | 1,925 | -52 | -2.6% | 47,200 |
| 2008/12/19 | 1,960 | 2,000 | 1,940 | 1,977 | -13 | -0.7% | 48,100 |
| 2008/12/18 | 1,939 | 1,999 | 1,931 | 1,990 | +61 | +3.2% | 85,800 |
| 2008/12/17 | 1,865 | 1,929 | 1,846 | 1,929 | +94 | +5.1% | 56,600 |
| 2008/12/16 | 1,878 | 1,901 | 1,805 | 1,835 | -66 | -3.5% | 75,800 |
| 2008/12/15 | 1,825 | 1,908 | 1,825 | 1,901 | +91 | +5% | 80,300 |
| 2008/12/12 | 1,811 | 1,830 | 1,696 | 1,810 | ±0 | ±0% | 77,000 |
| 2008/12/11 | 1,755 | 1,810 | 1,752 | 1,810 | +25 | +1.4% | 48,600 |
| 2008/12/10 | 1,740 | 1,787 | 1,703 | 1,785 | +24 | +1.4% | 68,200 |
| 2008/12/09 | 1,716 | 1,765 | 1,703 | 1,761 | +52 | +3% | 75,500 |
| 2008/12/08 | 1,617 | 1,724 | 1,617 | 1,709 | +121 | +7.6% | 86,000 |
| 2008/12/05 | 1,558 | 1,598 | 1,558 | 1,588 | ±0 | ±0% | 47,800 |
| 2008/12/04 | 1,576 | 1,593 | 1,530 | 1,588 | +72 | +4.7% | 101,500 |
| 2008/12/03 | 1,431 | 1,525 | 1,431 | 1,516 | +65 | +4.5% | 49,000 |
| 2008/12/02 | 1,452 | 1,473 | 1,419 | 1,451 | -18 | -1.2% | 42,700 |
| 2008/12/01 | 1,497 | 1,509 | 1,443 | 1,469 | -25 | -1.7% | 105,600 |
| 2008/11/28 | 1,500 | 1,501 | 1,464 | 1,494 | -25 | -1.6% | 92,300 |
| 2008/11/27 | 1,548 | 1,577 | 1,501 | 1,519 | -59 | -3.7% | 96,300 |
| 2008/11/26 | 1,588 | 1,629 | 1,568 | 1,578 | -10 | -0.6% | 100,500 |
| 2008/11/25 | 1,606 | 1,636 | 1,540 | 1,588 | -16 | -1% | 131,100 |
| 2008/11/21 | 1,594 | 1,630 | 1,540 | 1,604 | -50 | -3% | 104,200 |
| 2008/11/20 | 1,650 | 1,729 | 1,631 | 1,654 | -75 | -4.3% | 127,200 |
| 2008/11/19 | 1,852 | 1,880 | 1,706 | 1,729 | -121 | -6.5% | 137,700 |
| 2008/11/18 | 1,801 | 1,878 | 1,801 | 1,850 | +89 | +5.1% | 181,200 |
| 2008/11/17 | 1,634 | 1,788 | 1,634 | 1,761 | +145 | +9% | 110,400 |
| 2008/11/14 | 1,553 | 1,638 | 1,531 | 1,616 | +47 | +3% | 172,900 |
| 2008/11/13 | 1,421 | 1,581 | 1,421 | 1,569 | +129 | +9% | 146,000 |
| 2008/11/12 | 1,437 | 1,475 | 1,429 | 1,440 | +3 | +0.2% | 76,700 |
| 2008/11/11 | 1,450 | 1,476 | 1,425 | 1,437 | -3 | -0.2% | 79,400 |
| 2008/11/10 | 1,400 | 1,440 | 1,395 | 1,440 | +69 | +5% | 137,300 |
| 2008/11/07 | 1,462 | 1,462 | 1,352 | 1,371 | -140 | -9.3% | 140,000 |
| 2008/11/06 | 1,510 | 1,530 | 1,455 | 1,511 | -4 | -0.3% | 71,200 |
| 2008/11/05 | 1,511 | 1,550 | 1,501 | 1,515 | +18 | +1.2% | 81,300 |
| 2008/11/04 | 1,580 | 1,600 | 1,440 | 1,497 | -41 | -2.7% | 80,400 |
| 2008/10/31 | 1,527 | 1,558 | 1,460 | 1,538 | +36 | +2.4% | 75,800 |
| 2008/10/30 | 1,479 | 1,502 | 1,407 | 1,502 | +101 | +7.2% | 48,900 |
| 2008/10/29 | 1,491 | 1,498 | 1,373 | 1,401 | -50 | -3.4% | 102,900 |
| 2008/10/28 | 1,310 | 1,451 | 1,270 | 1,451 | +140 | +10.7% | 63,000 |
| 2008/10/27 | 1,416 | 1,437 | 1,310 | 1,311 | -106 | -7.5% | 57,100 |
| 2008/10/24 | 1,533 | 1,533 | 1,390 | 1,417 | -116 | -7.6% | 54,800 |
| 2008/10/23 | 1,484 | 1,535 | 1,445 | 1,533 | +43 | +2.9% | 45,500 |
| 2008/10/22 | 1,551 | 1,600 | 1,490 | 1,490 | -82 | -5.2% | 74,100 |
| 2008/10/21 | 1,665 | 1,685 | 1,572 | 1,572 | -63 | -3.9% | 43,700 |
| 2008/10/20 | 1,599 | 1,669 | 1,588 | 1,635 | +36 | +2.3% | 35,300 |
| 2008/10/17 | 1,654 | 1,654 | 1,567 | 1,599 | +48 | +3.1% | 44,400 |
4001～
4050
件表示中 / 6035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 |
| クオールＨＤ | 185,600円 | +6.1% | +12.8% | 2.48% | 9.96倍 | 1.22倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| ゲンキＧＤＣ | 401,500円 | +7.2% | +3.7% | 1.74% | 14.77倍 | 4.16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 | 237,400円 | +1.5% | +10.0% | 1.26% | 32.77倍 | 2.20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 |
| ギフトＨＤ | 332,000円 | +26.4% | +21.8% | 0.66% | 30.17倍 | 7.93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 |
市場注目の銘柄
チャート関連のコラム
