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 |
|---|---|---|---|---|---|---|---|
| 2007/04/23 | 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 |
| 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 |
4501～
4550
件表示中 / 6120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 | 289,500円 | +1.5% | +4.3% | 2.76% | 13.20倍 | 0.57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 |
| 木曽路 | 252,900円 | +1.5% | +10.0% | 1.19% | 34.91倍 | 2.35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 |
| 上新電 | 257,000円 | +0.2% | +14.6% | 3.89% | 23.72倍 | 0.63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 |
| サーラ | 104,900円 | +9.4% | -6.0% | 3.05% | 13.21倍 | 0.78倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゲオＨＤ | 170,300円 | +9.9% | -10.0% | 2.00% | 12.31倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
