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 |
|---|---|---|---|---|---|---|---|
| 2006/08/11 | 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 |
| 2006/07/24 | 3,800 | 3,840 | 3,720 | 3,780 | -40 | -1% | 81,200 |
| 2006/07/21 | 3,900 | 3,920 | 3,820 | 3,820 | -70 | -1.8% | 60,800 |
| 2006/07/20 | 3,790 | 3,920 | 3,770 | 3,890 | +170 | +4.6% | 60,300 |
| 2006/07/19 | 3,670 | 3,730 | 3,650 | 3,720 | +90 | +2.5% | 52,000 |
| 2006/07/18 | 3,640 | 3,740 | 3,590 | 3,630 | ±0 | ±0% | 84,900 |
| 2006/07/14 | 3,700 | 3,710 | 3,570 | 3,630 | -90 | -2.4% | 82,200 |
| 2006/07/13 | 3,740 | 3,760 | 3,680 | 3,720 | -50 | -1.3% | 72,900 |
| 2006/07/12 | 3,810 | 3,850 | 3,760 | 3,770 | -40 | -1% | 65,000 |
| 2006/07/11 | 3,860 | 3,880 | 3,800 | 3,810 | -20 | -0.5% | 34,800 |
| 2006/07/10 | 3,850 | 3,870 | 3,800 | 3,830 | -20 | -0.5% | 55,700 |
| 2006/07/07 | 3,880 | 3,900 | 3,840 | 3,850 | -110 | -2.8% | 56,800 |
| 2006/07/06 | 4,030 | 4,060 | 3,920 | 3,960 | -70 | -1.7% | 60,500 |
| 2006/07/05 | 4,040 | 4,050 | 3,990 | 4,030 | -10 | -0.2% | 17,500 |
| 2006/07/04 | 4,000 | 4,070 | 3,980 | 4,040 | +30 | +0.7% | 50,600 |
| 2006/07/03 | 3,930 | 4,050 | 3,930 | 4,010 | +80 | +2% | 46,200 |
| 2006/06/30 | 3,810 | 3,970 | 3,810 | 3,930 | +70 | +1.8% | 81,100 |
| 2006/06/29 | 3,850 | 3,870 | 3,820 | 3,860 | -40 | -1% | 59,000 |
| 2006/06/28 | 3,910 | 3,940 | 3,890 | 3,900 | -60 | -1.5% | 41,600 |
| 2006/06/27 | 4,040 | 4,040 | 3,920 | 3,960 | -30 | -0.8% | 26,300 |
| 2006/06/26 | 3,960 | 4,020 | 3,920 | 3,990 | -10 | -0.3% | 16,700 |
| 2006/06/23 | 3,980 | 4,100 | 3,930 | 4,000 | -30 | -0.7% | 50,200 |
| 2006/06/22 | 3,900 | 4,050 | 3,900 | 4,030 | +110 | +2.8% | 49,500 |
| 2006/06/21 | 3,900 | 3,950 | 3,900 | 3,920 | +20 | +0.5% | 17,100 |
| 2006/06/20 | 3,970 | 3,970 | 3,870 | 3,900 | -90 | -2.3% | 17,500 |
| 2006/06/19 | 3,860 | 4,030 | 3,810 | 3,990 | +130 | +3.4% | 56,500 |
| 2006/06/16 | 3,840 | 3,910 | 3,840 | 3,860 | +70 | +1.8% | 54,200 |
| 2006/06/15 | 3,830 | 3,890 | 3,740 | 3,790 | -20 | -0.5% | 73,400 |
| 2006/06/14 | 3,800 | 4,020 | 3,760 | 3,810 | -80 | -2.1% | 133,700 |
| 2006/06/13 | 3,970 | 3,970 | 3,870 | 3,890 | -80 | -2% | 28,000 |
| 2006/06/12 | 3,860 | 3,970 | 3,820 | 3,970 | +60 | +1.5% | 24,700 |
| 2006/06/09 | 3,890 | 3,940 | 3,840 | 3,910 | +20 | +0.5% | 47,600 |
| 2006/06/08 | 4,070 | 4,070 | 3,890 | 3,890 | -180 | -4.4% | 28,200 |
| 2006/06/07 | 4,120 | 4,130 | 4,060 | 4,070 | ±0 | ±0% | 25,600 |
| 2006/06/06 | 4,070 | 4,110 | 4,040 | 4,070 | +10 | +0.2% | 23,500 |
| 2006/06/05 | 4,010 | 4,080 | 3,990 | 4,060 | +60 | +1.5% | 48,000 |
| 2006/06/02 | 4,030 | 4,040 | 3,940 | 4,000 | -40 | -1% | 82,000 |
4601～
4650
件表示中 / 6049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 | 281,700円 | +1.5% | +4.3% | 2.84% | 12.84倍 | 0.55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 |
| 近鉄百 | 179,000円 | +5.1% | -6.8% | 1.12% | 19.93倍 | 1.81倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ギフトＨＤ | 359,500円 | +26.4% | +21.8% | 0.61% | 32.68倍 | 8.59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 |
| ゲンキＧＤＣ | 388,500円 | +7.2% | +3.7% | 1.80% | 14.29倍 | 4.02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 | 232,100円 | +1.5% | +10.0% | 1.29% | 32.04倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
