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 |
|---|---|---|---|---|---|---|---|
| 2007/07/27 | 3,550 | 3,680 | 3,540 | 3,600 | +60 | +1.7% | 33,800 |
| 2007/07/26 | 3,600 | 3,650 | 3,540 | 3,540 | -160 | -4.3% | 22,400 |
| 2007/07/25 | 3,590 | 3,710 | 3,570 | 3,700 | +210 | +6% | 54,900 |
| 2007/07/24 | 3,530 | 3,550 | 3,390 | 3,490 | -20 | -0.6% | 56,100 |
| 2007/07/23 | 3,590 | 3,590 | 3,510 | 3,510 | -90 | -2.5% | 34,700 |
| 2007/07/20 | 3,650 | 3,660 | 3,600 | 3,600 | -30 | -0.8% | 13,500 |
| 2007/07/19 | 3,650 | 3,660 | 3,610 | 3,630 | -20 | -0.5% | 11,800 |
| 2007/07/18 | 3,670 | 3,700 | 3,610 | 3,650 | -20 | -0.5% | 20,800 |
| 2007/07/17 | 3,690 | 3,700 | 3,660 | 3,670 | -20 | -0.5% | 16,400 |
| 2007/07/13 | 3,700 | 3,720 | 3,660 | 3,690 | +10 | +0.3% | 18,300 |
| 2007/07/12 | 3,600 | 3,690 | 3,600 | 3,680 | +60 | +1.7% | 23,400 |
| 2007/07/11 | 3,610 | 3,640 | 3,520 | 3,620 | -20 | -0.5% | 60,500 |
| 2007/07/10 | 3,690 | 3,690 | 3,630 | 3,640 | -40 | -1.1% | 18,000 |
| 2007/07/09 | 3,750 | 3,770 | 3,660 | 3,680 | -20 | -0.5% | 57,700 |
| 2007/07/06 | 3,720 | 3,740 | 3,660 | 3,700 | -40 | -1.1% | 32,500 |
| 2007/07/05 | 3,680 | 3,750 | 3,670 | 3,740 | +10 | +0.3% | 61,900 |
| 2007/07/04 | 3,680 | 3,790 | 3,650 | 3,730 | +50 | +1.4% | 45,000 |
| 2007/07/03 | 3,610 | 3,700 | 3,610 | 3,680 | +40 | +1.1% | 34,400 |
| 2007/07/02 | 3,690 | 3,690 | 3,630 | 3,640 | -10 | -0.3% | 24,400 |
| 2007/06/29 | 3,650 | 3,680 | 3,630 | 3,650 | -50 | -1.4% | 25,700 |
| 2007/06/28 | 3,680 | 3,700 | 3,630 | 3,700 | +120 | +3.4% | 20,900 |
| 2007/06/27 | 3,560 | 3,610 | 3,530 | 3,580 | +10 | +0.3% | 27,900 |
| 2007/06/26 | 3,580 | 3,620 | 3,570 | 3,570 | -10 | -0.3% | 23,100 |
| 2007/06/25 | 3,640 | 3,670 | 3,540 | 3,580 | -90 | -2.5% | 40,100 |
| 2007/06/22 | 3,660 | 3,700 | 3,640 | 3,670 | -40 | -1.1% | 24,100 |
| 2007/06/21 | 3,680 | 3,720 | 3,680 | 3,710 | +30 | +0.8% | 25,800 |
| 2007/06/20 | 3,650 | 3,700 | 3,620 | 3,680 | +70 | +1.9% | 34,400 |
| 2007/06/19 | 3,710 | 3,710 | 3,580 | 3,610 | -100 | -2.7% | 42,700 |
| 2007/06/18 | 3,690 | 3,740 | 3,670 | 3,710 | +20 | +0.5% | 27,300 |
| 2007/06/15 | 3,510 | 3,700 | 3,510 | 3,690 | +150 | +4.2% | 65,000 |
| 2007/06/14 | 3,540 | 3,550 | 3,480 | 3,540 | +30 | +0.9% | 18,700 |
| 2007/06/13 | 3,540 | 3,540 | 3,460 | 3,510 | -80 | -2.2% | 28,700 |
| 2007/06/12 | 3,580 | 3,630 | 3,530 | 3,590 | -70 | -1.9% | 55,400 |
| 2007/06/11 | 3,710 | 3,730 | 3,620 | 3,660 | -100 | -2.7% | 31,400 |
| 2007/06/08 | 3,850 | 3,850 | 3,670 | 3,760 | +40 | +1.1% | 63,000 |
| 2007/06/07 | 3,650 | 3,740 | 3,650 | 3,720 | +80 | +2.2% | 38,400 |
| 2007/06/06 | 3,720 | 3,720 | 3,620 | 3,640 | -110 | -2.9% | 24,400 |
| 2007/06/05 | 3,770 | 3,790 | 3,710 | 3,750 | -70 | -1.8% | 50,400 |
| 2007/06/04 | 3,650 | 3,860 | 3,650 | 3,820 | +260 | +7.3% | 123,500 |
| 2007/06/01 | 3,550 | 3,560 | 3,490 | 3,560 | +50 | +1.4% | 33,100 |
| 2007/05/31 | 3,460 | 3,510 | 3,450 | 3,510 | ±0 | ±0% | 19,400 |
| 2007/05/30 | 3,460 | 3,550 | 3,460 | 3,510 | +60 | +1.7% | 35,800 |
| 2007/05/29 | 3,400 | 3,490 | 3,400 | 3,450 | -50 | -1.4% | 23,800 |
| 2007/05/28 | 3,430 | 3,500 | 3,430 | 3,500 | +20 | +0.6% | 18,600 |
| 2007/05/25 | 3,510 | 3,540 | 3,470 | 3,480 | -110 | -3.1% | 21,600 |
| 2007/05/24 | 3,550 | 3,590 | 3,510 | 3,590 | -40 | -1.1% | 26,800 |
| 2007/05/23 | 3,560 | 3,650 | 3,550 | 3,630 | +40 | +1.1% | 24,600 |
| 2007/05/22 | 3,590 | 3,610 | 3,530 | 3,590 | ±0 | ±0% | 18,100 |
| 2007/05/21 | 3,640 | 3,650 | 3,570 | 3,590 | -30 | -0.8% | 21,200 |
| 2007/05/18 | 3,580 | 3,650 | 3,580 | 3,620 | +30 | +0.8% | 28,700 |
4351～
4400
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 | 286,600円 | +1.5% | +4.3% | 2.79% | 13.06倍 | 0.56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 | 188,300円 | +6.1% | +12.8% | 2.44% | 10.10倍 | 1.24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 | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21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 | 240,500円 | +1.5% | +10.0% | 1.25% | 33.20倍 | 2.23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 | 338,000円 | +26.4% | +21.8% | 0.65% | 30.72倍 | 8.07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
