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 |
|---|---|---|---|---|---|---|---|
| 2006/12/15 | 3,280 | 3,310 | 3,280 | 3,290 | +40 | +1.2% | 28,000 |
| 2006/12/14 | 3,300 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 28,400 |
| 2006/12/13 | 3,330 | 3,340 | 3,290 | 3,300 | -40 | -1.2% | 39,400 |
| 2006/12/12 | 3,340 | 3,350 | 3,310 | 3,340 | -10 | -0.3% | 21,700 |
| 2006/12/11 | 3,380 | 3,420 | 3,340 | 3,350 | -30 | -0.9% | 16,000 |
| 2006/12/08 | 3,310 | 3,400 | 3,310 | 3,380 | +20 | +0.6% | 29,600 |
| 2006/12/07 | 3,290 | 3,370 | 3,260 | 3,360 | +70 | +2.1% | 32,600 |
| 2006/12/06 | 3,400 | 3,430 | 3,280 | 3,290 | -60 | -1.8% | 58,500 |
| 2006/12/05 | 3,400 | 3,430 | 3,350 | 3,350 | -40 | -1.2% | 59,100 |
| 2006/12/04 | 3,300 | 3,390 | 3,280 | 3,390 | +100 | +3% | 30,600 |
| 2006/12/01 | 3,220 | 3,310 | 3,220 | 3,290 | +70 | +2.2% | 29,500 |
| 2006/11/30 | 3,200 | 3,240 | 3,200 | 3,220 | +20 | +0.6% | 27,400 |
| 2006/11/29 | 3,190 | 3,210 | 3,180 | 3,200 | +10 | +0.3% | 36,200 |
| 2006/11/28 | 3,280 | 3,280 | 3,180 | 3,190 | -120 | -3.6% | 57,700 |
| 2006/11/27 | 3,200 | 3,320 | 3,200 | 3,310 | +110 | +3.4% | 21,300 |
| 2006/11/24 | 3,170 | 3,230 | 3,150 | 3,200 | +40 | +1.3% | 21,200 |
| 2006/11/22 | 3,100 | 3,170 | 3,100 | 3,160 | +30 | +1% | 30,600 |
| 2006/11/21 | 3,080 | 3,140 | 3,060 | 3,130 | +60 | +2% | 31,500 |
| 2006/11/20 | 3,230 | 3,250 | 3,070 | 3,070 | -180 | -5.5% | 52,700 |
| 2006/11/17 | 3,290 | 3,290 | 3,250 | 3,250 | -30 | -0.9% | 11,500 |
| 2006/11/16 | 3,300 | 3,320 | 3,280 | 3,280 | -10 | -0.3% | 17,700 |
| 2006/11/15 | 3,320 | 3,370 | 3,290 | 3,290 | -80 | -2.4% | 32,000 |
| 2006/11/14 | 3,340 | 3,410 | 3,340 | 3,370 | +50 | +1.5% | 14,600 |
| 2006/11/13 | 3,380 | 3,430 | 3,310 | 3,320 | -80 | -2.4% | 50,300 |
| 2006/11/10 | 3,450 | 3,450 | 3,400 | 3,400 | -70 | -2% | 45,900 |
| 2006/11/09 | 3,400 | 3,500 | 3,400 | 3,470 | +50 | +1.5% | 30,300 |
| 2006/11/08 | 3,430 | 3,450 | 3,370 | 3,420 | -60 | -1.7% | 27,800 |
| 2006/11/07 | 3,560 | 3,570 | 3,430 | 3,480 | -80 | -2.2% | 64,300 |
| 2006/11/06 | 3,540 | 3,590 | 3,510 | 3,560 | +20 | +0.6% | 28,200 |
| 2006/11/02 | 3,440 | 3,540 | 3,430 | 3,540 | +140 | +4.1% | 59,400 |
| 2006/11/01 | 3,430 | 3,450 | 3,400 | 3,400 | +10 | +0.3% | 13,800 |
| 2006/10/31 | 3,460 | 3,460 | 3,370 | 3,390 | -50 | -1.5% | 18,800 |
| 2006/10/30 | 3,480 | 3,480 | 3,360 | 3,440 | -10 | -0.3% | 59,400 |
| 2006/10/27 | 3,490 | 3,520 | 3,420 | 3,450 | -10 | -0.3% | 40,200 |
| 2006/10/26 | 3,520 | 3,520 | 3,450 | 3,460 | +40 | +1.2% | 29,000 |
| 2006/10/25 | 3,500 | 3,510 | 3,410 | 3,420 | -40 | -1.2% | 28,500 |
| 2006/10/24 | 3,440 | 3,470 | 3,430 | 3,460 | +60 | +1.8% | 33,500 |
| 2006/10/23 | 3,410 | 3,410 | 3,370 | 3,400 | +40 | +1.2% | 19,700 |
| 2006/10/20 | 3,400 | 3,400 | 3,360 | 3,360 | -30 | -0.9% | 14,300 |
| 2006/10/19 | 3,370 | 3,420 | 3,360 | 3,390 | ±0 | ±0% | 22,300 |
| 2006/10/18 | 3,400 | 3,400 | 3,310 | 3,390 | +20 | +0.6% | 29,500 |
| 2006/10/17 | 3,410 | 3,420 | 3,360 | 3,370 | -10 | -0.3% | 27,700 |
| 2006/10/16 | 3,340 | 3,390 | 3,310 | 3,380 | +80 | +2.4% | 30,700 |
| 2006/10/13 | 3,300 | 3,310 | 3,270 | 3,300 | +50 | +1.5% | 19,700 |
| 2006/10/12 | 3,240 | 3,270 | 3,230 | 3,250 | +10 | +0.3% | 36,500 |
| 2006/10/11 | 3,390 | 3,390 | 3,230 | 3,240 | -160 | -4.7% | 55,400 |
| 2006/10/10 | 3,490 | 3,490 | 3,390 | 3,400 | -90 | -2.6% | 46,200 |
| 2006/10/06 | 3,560 | 3,560 | 3,470 | 3,490 | -30 | -0.9% | 32,000 |
| 2006/10/05 | 3,530 | 3,550 | 3,510 | 3,520 | +10 | +0.3% | 25,700 |
| 2006/10/04 | 3,630 | 3,650 | 3,490 | 3,510 | -120 | -3.3% | 43,900 |
4501～
4550
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
