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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 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 |
| 2006/06/01 | 4,070 | 4,080 | 4,030 | 4,040 | -30 | -0.7% | 56,400 |
| 2006/05/31 | 4,060 | 4,140 | 4,060 | 4,070 | ±0 | ±0% | 76,400 |
| 2006/05/30 | 4,200 | 4,200 | 4,070 | 4,070 | -130 | -3.1% | 89,100 |
| 2006/05/29 | 4,210 | 4,250 | 4,180 | 4,200 | -50 | -1.2% | 37,700 |
| 2006/05/26 | 4,180 | 4,310 | 4,150 | 4,250 | +20 | +0.5% | 75,100 |
| 2006/05/25 | 4,200 | 4,260 | 4,130 | 4,230 | -20 | -0.5% | 56,800 |
| 2006/05/24 | 4,130 | 4,250 | 4,100 | 4,250 | +120 | +2.9% | 50,300 |
| 2006/05/23 | 4,220 | 4,220 | 4,100 | 4,130 | -110 | -2.6% | 52,500 |
| 2006/05/22 | 4,290 | 4,300 | 4,220 | 4,240 | -80 | -1.9% | 26,400 |
| 2006/05/19 | 4,190 | 4,330 | 4,190 | 4,320 | +80 | +1.9% | 46,900 |
| 2006/05/18 | 4,240 | 4,290 | 4,170 | 4,240 | -10 | -0.2% | 69,000 |
| 2006/05/17 | 4,170 | 4,270 | 4,100 | 4,250 | +110 | +2.7% | 80,200 |
| 2006/05/16 | 4,120 | 4,260 | 4,110 | 4,140 | +30 | +0.7% | 85,400 |
| 2006/05/15 | 4,100 | 4,200 | 4,090 | 4,110 | -40 | -1% | 63,000 |
| 2006/05/12 | 4,190 | 4,190 | 4,130 | 4,150 | -50 | -1.2% | 47,000 |
| 2006/05/11 | 4,200 | 4,250 | 4,160 | 4,200 | ±0 | ±0% | 133,700 |
| 2006/05/10 | 4,420 | 4,420 | 4,190 | 4,200 | -260 | -5.8% | 175,100 |
| 2006/05/09 | 4,430 | 4,470 | 4,390 | 4,460 | +80 | +1.8% | 148,100 |
| 2006/05/08 | 4,330 | 4,440 | 4,300 | 4,380 | +40 | +0.9% | 76,500 |
| 2006/05/02 | 4,280 | 4,370 | 4,270 | 4,340 | +50 | +1.2% | 56,100 |
| 2006/05/01 | 4,300 | 4,330 | 4,280 | 4,290 | -10 | -0.2% | 18,700 |
| 2006/04/28 | 4,280 | 4,380 | 4,260 | 4,300 | +20 | +0.5% | 94,900 |
| 2006/04/27 | 4,320 | 4,320 | 4,270 | 4,280 | -40 | -0.9% | 36,200 |
4651～
4700
件表示中 / 6076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 | 278,900円 | +1.5% | +4.3% | 2.87% | 12.71倍 | 0.54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 | 177,200円 | +5.1% | -6.8% | 1.13% | 19.73倍 | 1.79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 |
| ゲンキＧＤＣ | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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 |
| ＪＭＨＤ | 267,400円 | +4.5% | +7.3% | 1.65% | 10.99倍 | 1.62倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 241,600円 | +0.2% | +14.6% | 4.14% | 22.30倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
