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 |
|---|---|---|---|---|---|---|---|
| 2009/03/05 | 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 |
| 2009/02/24 | 1,615 | 1,667 | 1,592 | 1,613 | -6 | -0.4% | 64,400 |
| 2009/02/23 | 1,620 | 1,643 | 1,598 | 1,619 | -54 | -3.2% | 108,700 |
| 2009/02/20 | 1,650 | 1,700 | 1,650 | 1,673 | -7 | -0.4% | 69,400 |
| 2009/02/19 | 1,679 | 1,687 | 1,648 | 1,680 | +55 | +3.4% | 70,700 |
| 2009/02/18 | 1,631 | 1,634 | 1,594 | 1,625 | +24 | +1.5% | 74,600 |
| 2009/02/17 | 1,613 | 1,644 | 1,596 | 1,601 | -28 | -1.7% | 56,700 |
| 2009/02/16 | 1,600 | 1,648 | 1,591 | 1,629 | +39 | +2.5% | 42,200 |
| 2009/02/13 | 1,551 | 1,595 | 1,532 | 1,590 | +34 | +2.2% | 69,800 |
| 2009/02/12 | 1,564 | 1,585 | 1,539 | 1,556 | -31 | -2% | 64,400 |
| 2009/02/10 | 1,608 | 1,638 | 1,580 | 1,587 | -18 | -1.1% | 53,100 |
| 2009/02/09 | 1,671 | 1,682 | 1,605 | 1,605 | -44 | -2.7% | 44,100 |
| 2009/02/06 | 1,682 | 1,696 | 1,642 | 1,649 | +14 | +0.9% | 79,800 |
| 2009/02/05 | 1,633 | 1,642 | 1,604 | 1,635 | +32 | +2% | 81,000 |
| 2009/02/04 | 1,590 | 1,609 | 1,555 | 1,603 | +18 | +1.1% | 69,200 |
| 2009/02/03 | 1,581 | 1,627 | 1,579 | 1,585 | -41 | -2.5% | 46,600 |
| 2009/02/02 | 1,555 | 1,668 | 1,555 | 1,626 | +72 | +4.6% | 56,000 |
| 2009/01/30 | 1,566 | 1,593 | 1,545 | 1,554 | -72 | -4.4% | 136,300 |
| 2009/01/29 | 1,710 | 1,710 | 1,610 | 1,626 | -71 | -4.2% | 69,100 |
| 2009/01/28 | 1,692 | 1,700 | 1,617 | 1,697 | +3 | +0.2% | 70,400 |
| 2009/01/27 | 1,700 | 1,720 | 1,630 | 1,694 | -6 | -0.4% | 115,900 |
| 2009/01/26 | 1,777 | 1,777 | 1,625 | 1,700 | -88 | -4.9% | 65,200 |
| 2009/01/23 | 1,755 | 1,818 | 1,753 | 1,788 | -11 | -0.6% | 77,500 |
| 2009/01/22 | 1,790 | 1,807 | 1,767 | 1,799 | +22 | +1.2% | 79,300 |
| 2009/01/21 | 1,770 | 1,800 | 1,770 | 1,777 | -14 | -0.8% | 49,200 |
| 2009/01/20 | 1,800 | 1,802 | 1,790 | 1,791 | -18 | -1% | 38,600 |
| 2009/01/19 | 1,800 | 1,829 | 1,791 | 1,809 | +1 | +0.1% | 39,400 |
| 2009/01/16 | 1,768 | 1,820 | 1,768 | 1,808 | +42 | +2.4% | 73,400 |
| 2009/01/15 | 1,742 | 1,802 | 1,742 | 1,766 | -37 | -2.1% | 71,500 |
| 2009/01/14 | 1,750 | 1,828 | 1,722 | 1,803 | +53 | +3% | 52,200 |
| 2009/01/13 | 1,800 | 1,800 | 1,721 | 1,750 | -76 | -4.2% | 47,000 |
| 2009/01/09 | 1,778 | 1,834 | 1,778 | 1,826 | +18 | +1% | 71,400 |
| 2009/01/08 | 1,772 | 1,818 | 1,754 | 1,808 | +10 | +0.6% | 76,200 |
| 2009/01/07 | 1,895 | 1,904 | 1,773 | 1,798 | -125 | -6.5% | 129,500 |
| 2009/01/06 | 2,040 | 2,040 | 1,912 | 1,923 | -77 | -3.9% | 63,400 |
| 2009/01/05 | 2,070 | 2,070 | 1,988 | 2,000 | -30 | -1.5% | 17,500 |
| 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 |
4001～
4050
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
