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 |
|---|---|---|---|---|---|---|---|
| 2007/03/02 | 3,330 | 3,330 | 3,280 | 3,300 | ±0 | ±0% | 26,500 |
| 2007/03/01 | 3,310 | 3,340 | 3,250 | 3,300 | +20 | +0.6% | 46,600 |
| 2007/02/28 | 3,300 | 3,310 | 3,240 | 3,280 | -70 | -2.1% | 47,700 |
| 2007/02/27 | 3,380 | 3,380 | 3,330 | 3,350 | -20 | -0.6% | 20,100 |
| 2007/02/26 | 3,400 | 3,400 | 3,350 | 3,370 | -20 | -0.6% | 14,200 |
| 2007/02/23 | 3,370 | 3,390 | 3,360 | 3,390 | +60 | +1.8% | 31,900 |
| 2007/02/22 | 3,390 | 3,390 | 3,320 | 3,330 | -30 | -0.9% | 20,500 |
| 2007/02/21 | 3,340 | 3,400 | 3,340 | 3,360 | +20 | +0.6% | 27,800 |
| 2007/02/20 | 3,320 | 3,380 | 3,310 | 3,340 | ±0 | ±0% | 27,800 |
| 2007/02/19 | 3,350 | 3,360 | 3,340 | 3,340 | +10 | +0.3% | 15,000 |
| 2007/02/16 | 3,320 | 3,340 | 3,300 | 3,330 | ±0 | ±0% | 20,600 |
| 2007/02/15 | 3,350 | 3,350 | 3,310 | 3,330 | +30 | +0.9% | 24,200 |
| 2007/02/14 | 3,320 | 3,330 | 3,290 | 3,300 | +20 | +0.6% | 25,200 |
| 2007/02/13 | 3,290 | 3,320 | 3,270 | 3,280 | +60 | +1.9% | 30,000 |
| 2007/02/09 | 3,220 | 3,240 | 3,210 | 3,220 | +20 | +0.6% | 45,100 |
| 2007/02/08 | 3,230 | 3,280 | 3,200 | 3,200 | -30 | -0.9% | 32,200 |
| 2007/02/07 | 3,270 | 3,280 | 3,230 | 3,230 | -30 | -0.9% | 48,500 |
| 2007/02/06 | 3,310 | 3,330 | 3,240 | 3,260 | -60 | -1.8% | 68,500 |
| 2007/02/05 | 3,420 | 3,420 | 3,300 | 3,320 | -70 | -2.1% | 57,700 |
| 2007/02/02 | 3,420 | 3,430 | 3,390 | 3,390 | -30 | -0.9% | 16,500 |
| 2007/02/01 | 3,400 | 3,440 | 3,370 | 3,420 | +60 | +1.8% | 32,900 |
| 2007/01/31 | 3,470 | 3,470 | 3,320 | 3,360 | -60 | -1.8% | 40,300 |
| 2007/01/30 | 3,440 | 3,470 | 3,410 | 3,420 | -10 | -0.3% | 22,700 |
| 2007/01/29 | 3,480 | 3,480 | 3,420 | 3,430 | -40 | -1.2% | 23,500 |
| 2007/01/26 | 3,400 | 3,470 | 3,390 | 3,470 | +80 | +2.4% | 26,300 |
| 2007/01/25 | 3,510 | 3,530 | 3,390 | 3,390 | -110 | -3.1% | 28,900 |
| 2007/01/24 | 3,550 | 3,560 | 3,480 | 3,500 | -60 | -1.7% | 22,700 |
| 2007/01/23 | 3,550 | 3,610 | 3,520 | 3,560 | -40 | -1.1% | 34,800 |
| 2007/01/22 | 3,560 | 3,610 | 3,530 | 3,600 | +30 | +0.8% | 16,000 |
| 2007/01/19 | 3,610 | 3,630 | 3,520 | 3,570 | -70 | -1.9% | 20,500 |
| 2007/01/18 | 3,670 | 3,690 | 3,640 | 3,640 | -20 | -0.5% | 18,200 |
| 2007/01/17 | 3,640 | 3,700 | 3,620 | 3,660 | +30 | +0.8% | 49,700 |
| 2007/01/16 | 3,540 | 3,660 | 3,540 | 3,630 | +100 | +2.8% | 52,000 |
| 2007/01/15 | 3,540 | 3,540 | 3,520 | 3,530 | +60 | +1.7% | 26,100 |
| 2007/01/12 | 3,440 | 3,540 | 3,420 | 3,470 | +60 | +1.8% | 62,500 |
| 2007/01/11 | 3,420 | 3,440 | 3,390 | 3,410 | +30 | +0.9% | 34,400 |
| 2007/01/10 | 3,410 | 3,410 | 3,370 | 3,380 | ±0 | ±0% | 28,400 |
| 2007/01/09 | 3,320 | 3,400 | 3,310 | 3,380 | +80 | +2.4% | 67,200 |
| 2007/01/05 | 3,340 | 3,340 | 3,290 | 3,300 | -10 | -0.3% | 13,300 |
| 2007/01/04 | 3,340 | 3,340 | 3,290 | 3,310 | +60 | +1.8% | 13,100 |
| 2006/12/29 | 3,280 | 3,280 | 3,240 | 3,250 | -20 | -0.6% | 3,400 |
| 2006/12/28 | 3,250 | 3,270 | 3,240 | 3,270 | +20 | +0.6% | 11,300 |
| 2006/12/27 | 3,240 | 3,250 | 3,220 | 3,250 | +20 | +0.6% | 10,800 |
| 2006/12/26 | 3,230 | 3,240 | 3,200 | 3,230 | +10 | +0.3% | 15,100 |
| 2006/12/25 | 3,260 | 3,270 | 3,220 | 3,220 | -40 | -1.2% | 21,000 |
| 2006/12/22 | 3,290 | 3,300 | 3,260 | 3,260 | -70 | -2.1% | 19,400 |
| 2006/12/21 | 3,330 | 3,340 | 3,270 | 3,330 | +10 | +0.3% | 31,900 |
| 2006/12/20 | 3,260 | 3,340 | 3,250 | 3,320 | +70 | +2.2% | 26,400 |
| 2006/12/19 | 3,350 | 3,350 | 3,240 | 3,250 | -100 | -3% | 47,900 |
| 2006/12/18 | 3,300 | 3,360 | 3,300 | 3,350 | +60 | +1.8% | 31,900 |
4451～
4500
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
