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 |
|---|---|---|---|---|---|---|---|
| 2007/05/17 | 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 |
| 2007/05/02 | 3,250 | 3,290 | 3,210 | 3,280 | +60 | +1.9% | 18,500 |
| 2007/05/01 | 3,260 | 3,280 | 3,200 | 3,220 | -40 | -1.2% | 17,200 |
| 2007/04/27 | 3,260 | 3,290 | 3,240 | 3,260 | +10 | +0.3% | 27,000 |
| 2007/04/26 | 3,270 | 3,310 | 3,240 | 3,250 | -50 | -1.5% | 16,900 |
| 2007/04/25 | 3,300 | 3,320 | 3,290 | 3,300 | -50 | -1.5% | 6,900 |
| 2007/04/24 | 3,350 | 3,350 | 3,280 | 3,350 | +50 | +1.5% | 43,500 |
| 2007/04/23 | 3,260 | 3,320 | 3,250 | 3,300 | +70 | +2.2% | 42,600 |
| 2007/04/20 | 3,190 | 3,240 | 3,190 | 3,230 | +30 | +0.9% | 24,100 |
| 2007/04/19 | 3,280 | 3,280 | 3,200 | 3,200 | -60 | -1.8% | 21,100 |
| 2007/04/18 | 3,230 | 3,270 | 3,220 | 3,260 | +40 | +1.2% | 20,000 |
| 2007/04/17 | 3,280 | 3,290 | 3,200 | 3,220 | -70 | -2.1% | 24,800 |
| 2007/04/16 | 3,240 | 3,340 | 3,240 | 3,290 | +90 | +2.8% | 23,400 |
| 2007/04/13 | 3,280 | 3,320 | 3,200 | 3,200 | -80 | -2.4% | 14,900 |
| 2007/04/12 | 3,320 | 3,330 | 3,260 | 3,280 | -30 | -0.9% | 14,100 |
| 2007/04/11 | 3,340 | 3,340 | 3,310 | 3,310 | -20 | -0.6% | 17,700 |
| 2007/04/10 | 3,330 | 3,350 | 3,310 | 3,330 | ±0 | ±0% | 19,600 |
| 2007/04/09 | 3,300 | 3,330 | 3,300 | 3,330 | +50 | +1.5% | 11,300 |
| 2007/04/06 | 3,240 | 3,320 | 3,240 | 3,280 | +30 | +0.9% | 20,600 |
| 2007/04/05 | 3,280 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 17,600 |
| 2007/04/04 | 3,280 | 3,320 | 3,260 | 3,290 | +30 | +0.9% | 19,500 |
| 2007/04/03 | 3,220 | 3,270 | 3,220 | 3,260 | +50 | +1.6% | 60,400 |
| 2007/04/02 | 3,220 | 3,260 | 3,210 | 3,210 | +20 | +0.6% | 35,600 |
| 2007/03/30 | 3,210 | 3,220 | 3,180 | 3,190 | -10 | -0.3% | 22,000 |
| 2007/03/29 | 3,200 | 3,250 | 3,180 | 3,200 | -20 | -0.6% | 20,700 |
| 2007/03/28 | 3,200 | 3,270 | 3,190 | 3,220 | +40 | +1.3% | 31,900 |
| 2007/03/27 | 3,200 | 3,210 | 3,140 | 3,180 | -40 | -1.2% | 24,200 |
| 2007/03/26 | 3,220 | 3,240 | 3,170 | 3,220 | -10 | -0.3% | 51,100 |
| 2007/03/23 | 3,270 | 3,270 | 3,220 | 3,230 | -20 | -0.6% | 25,900 |
| 2007/03/22 | 3,240 | 3,270 | 3,230 | 3,250 | ±0 | ±0% | 23,400 |
| 2007/03/20 | 3,280 | 3,280 | 3,240 | 3,250 | +20 | +0.6% | 22,400 |
| 2007/03/19 | 3,290 | 3,290 | 3,200 | 3,230 | -20 | -0.6% | 21,800 |
| 2007/03/16 | 3,280 | 3,280 | 3,220 | 3,250 | +20 | +0.6% | 27,400 |
| 2007/03/15 | 3,240 | 3,250 | 3,210 | 3,230 | +30 | +0.9% | 23,400 |
| 2007/03/14 | 3,280 | 3,280 | 3,190 | 3,200 | -90 | -2.7% | 45,800 |
| 2007/03/13 | 3,330 | 3,340 | 3,290 | 3,290 | -50 | -1.5% | 28,100 |
| 2007/03/12 | 3,350 | 3,370 | 3,320 | 3,340 | -90 | -2.6% | 64,100 |
| 2007/03/09 | 3,450 | 3,470 | 3,420 | 3,430 | +30 | +0.9% | 88,300 |
| 2007/03/08 | 3,380 | 3,400 | 3,360 | 3,400 | +50 | +1.5% | 41,300 |
| 2007/03/07 | 3,390 | 3,400 | 3,350 | 3,350 | ±0 | ±0% | 45,200 |
| 2007/03/06 | 3,310 | 3,350 | 3,260 | 3,350 | +70 | +2.1% | 39,200 |
| 2007/03/05 | 3,310 | 3,310 | 3,230 | 3,280 | -20 | -0.6% | 61,000 |
4401～
4450
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
