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 |
|---|---|---|---|---|---|---|---|
| 2007/09/26 | 2,920 | 3,040 | 2,920 | 2,965 | +110 | +3.9% | 54,200 |
| 2007/09/25 | 3,100 | 3,100 | 2,825 | 2,855 | -120 | -4% | 104,900 |
| 2007/09/21 | 2,995 | 3,020 | 2,940 | 2,975 | +60 | +2.1% | 83,200 |
| 2007/09/20 | 3,060 | 3,060 | 2,885 | 2,915 | -95 | -3.2% | 59,700 |
| 2007/09/19 | 3,000 | 3,040 | 2,965 | 3,010 | +70 | +2.4% | 57,200 |
| 2007/09/18 | 2,990 | 3,010 | 2,940 | 2,940 | -70 | -2.3% | 49,100 |
| 2007/09/14 | 3,020 | 3,040 | 3,000 | 3,010 | -100 | -3.2% | 56,200 |
| 2007/09/13 | 3,140 | 3,150 | 3,060 | 3,110 | -40 | -1.3% | 26,500 |
| 2007/09/12 | 3,170 | 3,190 | 3,130 | 3,150 | -20 | -0.6% | 19,200 |
| 2007/09/11 | 3,220 | 3,270 | 3,140 | 3,170 | -80 | -2.5% | 38,400 |
| 2007/09/10 | 3,200 | 3,310 | 3,200 | 3,250 | ±0 | ±0% | 61,800 |
| 2007/09/07 | 3,250 | 3,300 | 3,210 | 3,250 | +50 | +1.6% | 58,300 |
| 2007/09/06 | 3,180 | 3,260 | 3,170 | 3,200 | +10 | +0.3% | 46,800 |
| 2007/09/05 | 3,230 | 3,270 | 3,180 | 3,190 | -30 | -0.9% | 46,000 |
| 2007/09/04 | 3,210 | 3,250 | 3,210 | 3,220 | -30 | -0.9% | 23,300 |
| 2007/09/03 | 3,220 | 3,300 | 3,220 | 3,250 | +40 | +1.2% | 32,200 |
| 2007/08/31 | 3,190 | 3,230 | 3,180 | 3,210 | +20 | +0.6% | 34,800 |
| 2007/08/30 | 3,180 | 3,190 | 3,160 | 3,190 | ±0 | ±0% | 15,500 |
| 2007/08/29 | 3,180 | 3,210 | 3,170 | 3,190 | -40 | -1.2% | 31,400 |
| 2007/08/28 | 3,260 | 3,260 | 3,220 | 3,230 | -20 | -0.6% | 21,000 |
| 2007/08/27 | 3,230 | 3,300 | 3,230 | 3,250 | +20 | +0.6% | 31,400 |
| 2007/08/24 | 3,260 | 3,290 | 3,220 | 3,230 | -50 | -1.5% | 16,400 |
| 2007/08/23 | 3,260 | 3,320 | 3,240 | 3,280 | +50 | +1.5% | 24,900 |
| 2007/08/22 | 3,270 | 3,280 | 3,200 | 3,230 | -40 | -1.2% | 30,400 |
| 2007/08/21 | 3,270 | 3,280 | 3,200 | 3,270 | +10 | +0.3% | 29,000 |
| 2007/08/20 | 3,470 | 3,470 | 3,260 | 3,260 | -60 | -1.8% | 24,500 |
| 2007/08/17 | 3,270 | 3,340 | 3,210 | 3,320 | +50 | +1.5% | 49,400 |
| 2007/08/16 | 3,250 | 3,300 | 3,210 | 3,270 | -50 | -1.5% | 21,600 |
| 2007/08/15 | 3,370 | 3,390 | 3,250 | 3,320 | -130 | -3.8% | 34,500 |
| 2007/08/14 | 3,420 | 3,470 | 3,340 | 3,450 | -20 | -0.6% | 26,000 |
| 2007/08/13 | 3,320 | 3,550 | 3,320 | 3,470 | +20 | +0.6% | 37,600 |
| 2007/08/10 | 3,270 | 3,470 | 3,200 | 3,450 | +130 | +3.9% | 75,100 |
| 2007/08/09 | 3,390 | 3,460 | 3,240 | 3,320 | -110 | -3.2% | 75,700 |
| 2007/08/08 | 3,630 | 3,630 | 3,390 | 3,430 | -210 | -5.8% | 55,400 |
| 2007/08/07 | 3,650 | 3,670 | 3,620 | 3,640 | -20 | -0.5% | 22,500 |
| 2007/08/06 | 3,640 | 3,710 | 3,620 | 3,660 | +90 | +2.5% | 49,800 |
| 2007/08/03 | 3,560 | 3,600 | 3,500 | 3,570 | +40 | +1.1% | 25,500 |
| 2007/08/02 | 3,480 | 3,560 | 3,460 | 3,530 | +60 | +1.7% | 19,200 |
| 2007/08/01 | 3,500 | 3,520 | 3,450 | 3,470 | -20 | -0.6% | 29,100 |
| 2007/07/31 | 3,520 | 3,540 | 3,480 | 3,490 | -60 | -1.7% | 24,000 |
| 2007/07/30 | 3,500 | 3,570 | 3,500 | 3,550 | -50 | -1.4% | 14,400 |
| 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 |
4351～
4400
件表示中 / 6076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 | 278,900円 | +1.5% | +4.3% | 2.87% | 12.71倍 | 0.54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 | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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 |
| ＪＭＨＤ | 267,400円 | +4.5% | +7.3% | 1.65% | 10.99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 |
| 上新電 | 241,600円 | +0.2% | +14.6% | 4.14% | 22.30倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
