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 |
|---|---|---|---|---|---|---|---|
| 2007/07/13 | 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 |
| 2007/05/17 | 3,520 | 3,640 | 3,500 | 3,590 | +50 | +1.4% | 28,000 |
| 2007/05/16 | 3,550 | 3,570 | 3,460 | 3,540 | +70 | +2% | 66,100 |
| 2007/05/15 | 3,490 | 3,510 | 3,460 | 3,470 | -30 | -0.9% | 50,300 |
| 2007/05/14 | 3,610 | 3,630 | 3,490 | 3,500 | -140 | -3.8% | 67,100 |
| 2007/05/11 | 3,540 | 3,700 | 3,510 | 3,640 | +40 | +1.1% | 66,900 |
| 2007/05/10 | 3,530 | 3,710 | 3,520 | 3,600 | +70 | +2% | 106,900 |
| 2007/05/09 | 3,280 | 3,550 | 3,270 | 3,530 | +300 | +9.3% | 276,600 |
| 2007/05/08 | 3,220 | 3,250 | 3,200 | 3,230 | +20 | +0.6% | 52,600 |
| 2007/05/07 | 3,350 | 3,350 | 3,190 | 3,210 | -70 | -2.1% | 49,400 |
4401～
4450
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
