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 |
|---|---|---|---|---|---|---|---|
| 2006/04/26 | 4,310 | 4,360 | 4,290 | 4,320 | +20 | +0.5% | 68,400 |
| 2006/04/25 | 4,320 | 4,350 | 4,280 | 4,300 | -10 | -0.2% | 100,200 |
| 2006/04/24 | 4,400 | 4,400 | 4,300 | 4,310 | -40 | -0.9% | 126,100 |
| 2006/04/21 | 4,330 | 4,390 | 4,310 | 4,350 | +70 | +1.6% | 84,300 |
| 2006/04/20 | 4,340 | 4,350 | 4,270 | 4,280 | -70 | -1.6% | 94,700 |
| 2006/04/19 | 4,420 | 4,440 | 4,330 | 4,350 | -40 | -0.9% | 103,400 |
| 2006/04/18 | 4,390 | 4,400 | 4,350 | 4,390 | -10 | -0.2% | 43,800 |
| 2006/04/17 | 4,460 | 4,480 | 4,400 | 4,400 | -80 | -1.8% | 79,400 |
| 2006/04/14 | 4,530 | 4,530 | 4,460 | 4,480 | -30 | -0.7% | 53,500 |
| 2006/04/13 | 4,520 | 4,540 | 4,460 | 4,510 | +10 | +0.2% | 58,900 |
| 2006/04/12 | 4,560 | 4,560 | 4,500 | 4,500 | -110 | -2.4% | 44,500 |
| 2006/04/11 | 4,610 | 4,630 | 4,550 | 4,610 | -40 | -0.9% | 35,200 |
| 2006/04/10 | 4,600 | 4,650 | 4,580 | 4,650 | +20 | +0.4% | 38,800 |
| 2006/04/07 | 4,630 | 4,630 | 4,580 | 4,630 | +40 | +0.9% | 33,600 |
| 2006/04/06 | 4,620 | 4,620 | 4,570 | 4,590 | +10 | +0.2% | 38,600 |
| 2006/04/05 | 4,650 | 4,650 | 4,540 | 4,580 | -70 | -1.5% | 40,000 |
| 2006/04/04 | 4,720 | 4,720 | 4,620 | 4,650 | -120 | -2.5% | 76,900 |
| 2006/04/03 | 4,640 | 4,800 | 4,630 | 4,770 | +140 | +3% | 55,600 |
| 2006/03/31 | 4,660 | 4,680 | 4,620 | 4,630 | -30 | -0.6% | 32,100 |
| 2006/03/30 | 4,620 | 4,700 | 4,590 | 4,660 | +70 | +1.5% | 34,400 |
| 2006/03/29 | 4,550 | 4,630 | 4,540 | 4,590 | -10 | -0.2% | 27,400 |
| 2006/03/28 | 4,570 | 4,650 | 4,510 | 4,600 | +10 | +0.2% | 51,000 |
| 2006/03/27 | 4,510 | 4,600 | 4,470 | 4,590 | +130 | +2.9% | 66,500 |
| 2006/03/24 | 4,490 | 4,510 | 4,460 | 4,460 | -60 | -1.3% | 33,000 |
| 2006/03/23 | 4,580 | 4,580 | 4,480 | 4,520 | -30 | -0.7% | 27,900 |
| 2006/03/22 | 4,540 | 4,550 | 4,510 | 4,550 | +70 | +1.6% | 43,800 |
| 2006/03/20 | 4,380 | 4,500 | 4,380 | 4,480 | +60 | +1.4% | 29,000 |
| 2006/03/17 | 4,440 | 4,450 | 4,370 | 4,420 | +20 | +0.5% | 27,600 |
| 2006/03/16 | 4,510 | 4,520 | 4,400 | 4,400 | -150 | -3.3% | 52,400 |
| 2006/03/15 | 4,500 | 4,570 | 4,470 | 4,550 | +120 | +2.7% | 84,600 |
| 2006/03/14 | 4,540 | 4,540 | 4,430 | 4,430 | -40 | -0.9% | 41,600 |
| 2006/03/13 | 4,470 | 4,590 | 4,460 | 4,470 | +20 | +0.4% | 47,900 |
| 2006/03/10 | 4,290 | 4,480 | 4,290 | 4,450 | +90 | +2.1% | 93,200 |
| 2006/03/09 | 4,320 | 4,380 | 4,300 | 4,360 | +60 | +1.4% | 38,600 |
| 2006/03/08 | 4,300 | 4,310 | 4,260 | 4,300 | ±0 | ±0% | 29,100 |
| 2006/03/07 | 4,350 | 4,370 | 4,290 | 4,300 | -40 | -0.9% | 53,100 |
| 2006/03/06 | 4,370 | 4,420 | 4,330 | 4,340 | -80 | -1.8% | 41,900 |
| 2006/03/03 | 4,410 | 4,460 | 4,350 | 4,420 | -10 | -0.2% | 44,000 |
| 2006/03/02 | 4,420 | 4,470 | 4,410 | 4,430 | +10 | +0.2% | 38,900 |
| 2006/03/01 | 4,360 | 4,460 | 4,330 | 4,420 | -80 | -1.8% | 66,800 |
| 2006/02/28 | 4,300 | 4,530 | 4,300 | 4,500 | +210 | +4.9% | 112,100 |
| 2006/02/27 | 4,400 | 4,440 | 4,290 | 4,290 | -110 | -2.5% | 87,500 |
| 2006/02/24 | 4,510 | 4,520 | 4,360 | 4,400 | -130 | -2.9% | 118,900 |
| 2006/02/23 | 4,370 | 4,610 | 4,370 | 4,530 | +140 | +3.2% | 63,100 |
| 2006/02/22 | 4,470 | 4,480 | 4,390 | 4,390 | -20 | -0.5% | 33,300 |
| 2006/02/21 | 4,350 | 4,450 | 4,350 | 4,410 | +30 | +0.7% | 71,000 |
| 2006/02/20 | 4,350 | 4,440 | 4,320 | 4,380 | -20 | -0.5% | 63,300 |
| 2006/02/17 | 4,500 | 4,520 | 4,330 | 4,400 | -120 | -2.7% | 91,700 |
| 2006/02/16 | 4,620 | 4,620 | 4,500 | 4,520 | -100 | -2.2% | 42,000 |
| 2006/02/15 | 4,620 | 4,710 | 4,590 | 4,620 | +30 | +0.7% | 49,200 |
4701～
4750
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
