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 |
|---|---|---|---|---|---|---|---|
| 2006/10/03 | 3,650 | 3,710 | 3,630 | 3,630 | +50 | +1.4% | 42,400 |
| 2006/10/02 | 3,620 | 3,640 | 3,580 | 3,580 | ±0 | ±0% | 21,500 |
| 2006/09/29 | 3,590 | 3,630 | 3,560 | 3,580 | +10 | +0.3% | 21,800 |
| 2006/09/28 | 3,550 | 3,570 | 3,510 | 3,570 | +20 | +0.6% | 18,100 |
| 2006/09/27 | 3,510 | 3,560 | 3,500 | 3,550 | +90 | +2.6% | 15,300 |
| 2006/09/26 | 3,620 | 3,630 | 3,460 | 3,460 | -140 | -3.9% | 20,500 |
| 2006/09/25 | 3,530 | 3,600 | 3,520 | 3,600 | +100 | +2.9% | 38,900 |
| 2006/09/22 | 3,450 | 3,520 | 3,440 | 3,500 | +40 | +1.2% | 31,400 |
| 2006/09/21 | 3,470 | 3,470 | 3,430 | 3,460 | +20 | +0.6% | 39,100 |
| 2006/09/20 | 3,480 | 3,480 | 3,430 | 3,440 | -30 | -0.9% | 27,600 |
| 2006/09/19 | 3,510 | 3,560 | 3,460 | 3,470 | -30 | -0.9% | 55,900 |
| 2006/09/15 | 3,530 | 3,560 | 3,460 | 3,500 | -50 | -1.4% | 30,300 |
| 2006/09/14 | 3,600 | 3,610 | 3,520 | 3,550 | -50 | -1.4% | 48,500 |
| 2006/09/13 | 3,680 | 3,720 | 3,600 | 3,600 | -120 | -3.2% | 49,600 |
| 2006/09/12 | 3,760 | 3,760 | 3,680 | 3,720 | +20 | +0.5% | 29,600 |
| 2006/09/11 | 3,770 | 3,790 | 3,700 | 3,700 | +10 | +0.3% | 43,300 |
| 2006/09/08 | 3,740 | 3,750 | 3,690 | 3,690 | -100 | -2.6% | 69,500 |
| 2006/09/07 | 3,880 | 3,880 | 3,780 | 3,790 | -40 | -1% | 20,000 |
| 2006/09/06 | 3,840 | 3,860 | 3,800 | 3,830 | -50 | -1.3% | 26,700 |
| 2006/09/05 | 3,930 | 3,930 | 3,870 | 3,880 | -50 | -1.3% | 22,000 |
| 2006/09/04 | 3,970 | 3,970 | 3,930 | 3,930 | ±0 | ±0% | 14,100 |
| 2006/09/01 | 3,920 | 3,940 | 3,910 | 3,930 | +10 | +0.3% | 7,600 |
| 2006/08/31 | 3,890 | 3,950 | 3,880 | 3,920 | +30 | +0.8% | 15,000 |
| 2006/08/30 | 3,920 | 3,920 | 3,880 | 3,890 | +20 | +0.5% | 12,400 |
| 2006/08/29 | 3,930 | 3,930 | 3,840 | 3,870 | +10 | +0.3% | 7,200 |
| 2006/08/28 | 3,920 | 3,970 | 3,860 | 3,860 | -60 | -1.5% | 13,000 |
| 2006/08/25 | 3,890 | 3,940 | 3,890 | 3,920 | +10 | +0.3% | 5,900 |
| 2006/08/24 | 3,900 | 3,920 | 3,890 | 3,910 | -20 | -0.5% | 6,500 |
| 2006/08/23 | 3,940 | 3,950 | 3,910 | 3,930 | +10 | +0.3% | 8,700 |
| 2006/08/22 | 3,950 | 3,950 | 3,890 | 3,920 | ±0 | ±0% | 13,900 |
| 2006/08/21 | 3,970 | 3,970 | 3,910 | 3,920 | -50 | -1.3% | 6,100 |
| 2006/08/18 | 3,960 | 3,980 | 3,950 | 3,970 | +60 | +1.5% | 15,200 |
| 2006/08/17 | 3,930 | 3,950 | 3,910 | 3,910 | -20 | -0.5% | 16,000 |
| 2006/08/16 | 3,970 | 3,980 | 3,890 | 3,930 | ±0 | ±0% | 11,500 |
| 2006/08/15 | 3,930 | 3,980 | 3,900 | 3,930 | +10 | +0.3% | 10,600 |
| 2006/08/14 | 3,810 | 3,940 | 3,800 | 3,920 | +100 | +2.6% | 30,000 |
| 2006/08/11 | 3,770 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 6,700 |
| 2006/08/10 | 3,810 | 3,820 | 3,750 | 3,810 | +10 | +0.3% | 12,400 |
| 2006/08/09 | 3,800 | 3,820 | 3,760 | 3,800 | +10 | +0.3% | 14,200 |
| 2006/08/08 | 3,790 | 3,790 | 3,750 | 3,790 | +50 | +1.3% | 6,000 |
| 2006/08/07 | 3,790 | 3,820 | 3,730 | 3,740 | -90 | -2.3% | 13,100 |
| 2006/08/04 | 3,830 | 3,850 | 3,790 | 3,830 | +50 | +1.3% | 17,300 |
| 2006/08/03 | 3,810 | 3,810 | 3,770 | 3,780 | +10 | +0.3% | 27,900 |
| 2006/08/02 | 3,740 | 3,770 | 3,710 | 3,770 | ±0 | ±0% | 22,200 |
| 2006/08/01 | 3,750 | 3,820 | 3,730 | 3,770 | +60 | +1.6% | 26,000 |
| 2006/07/31 | 3,770 | 3,770 | 3,700 | 3,710 | +30 | +0.8% | 33,300 |
| 2006/07/28 | 3,720 | 3,720 | 3,640 | 3,680 | -50 | -1.3% | 46,700 |
| 2006/07/27 | 3,740 | 3,750 | 3,690 | 3,730 | ±0 | ±0% | 14,400 |
| 2006/07/26 | 3,700 | 3,780 | 3,690 | 3,730 | -40 | -1.1% | 44,600 |
| 2006/07/25 | 3,810 | 3,820 | 3,760 | 3,770 | -10 | -0.3% | 71,000 |
4551～
4600
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
