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 |
|---|---|---|---|---|---|---|---|
| 2006/02/27 | 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 |
| 2006/02/14 | 4,590 | 4,650 | 4,520 | 4,590 | -30 | -0.6% | 77,800 |
| 2006/02/13 | 4,650 | 4,670 | 4,510 | 4,620 | -50 | -1.1% | 98,500 |
| 2006/02/10 | 4,790 | 4,790 | 4,660 | 4,670 | -90 | -1.9% | 51,000 |
| 2006/02/09 | 4,680 | 4,770 | 4,670 | 4,760 | +90 | +1.9% | 102,000 |
| 2006/02/08 | 4,740 | 4,770 | 4,660 | 4,670 | -50 | -1.1% | 36,200 |
| 2006/02/07 | 4,740 | 4,760 | 4,720 | 4,720 | ±0 | ±0% | 25,800 |
| 2006/02/06 | 4,760 | 4,760 | 4,710 | 4,720 | -20 | -0.4% | 34,600 |
| 2006/02/03 | 4,730 | 4,770 | 4,690 | 4,740 | +20 | +0.4% | 35,300 |
| 2006/02/02 | 4,790 | 4,790 | 4,690 | 4,720 | -30 | -0.6% | 60,500 |
| 2006/02/01 | 4,690 | 4,780 | 4,690 | 4,750 | +80 | +1.7% | 64,400 |
| 2006/01/31 | 4,790 | 4,820 | 4,650 | 4,670 | -70 | -1.5% | 94,800 |
| 2006/01/30 | 4,820 | 4,880 | 4,740 | 4,740 | -60 | -1.3% | 67,400 |
| 2006/01/27 | 4,850 | 4,880 | 4,790 | 4,800 | -50 | -1% | 31,200 |
| 2006/01/26 | 4,860 | 4,970 | 4,790 | 4,850 | ±0 | ±0% | 84,400 |
| 2006/01/25 | 4,930 | 4,950 | 4,830 | 4,850 | -90 | -1.8% | 62,400 |
| 2006/01/24 | 4,970 | 5,050 | 4,910 | 4,940 | +60 | +1.2% | 91,300 |
| 2006/01/23 | 4,990 | 5,010 | 4,880 | 4,880 | -130 | -2.6% | 60,100 |
| 2006/01/20 | 5,220 | 5,250 | 5,000 | 5,010 | -120 | -2.3% | 48,400 |
| 2006/01/19 | 4,970 | 5,220 | 4,970 | 5,130 | -40 | -0.8% | 73,100 |
| 2006/01/18 | 5,080 | 5,220 | 4,990 | 5,170 | -10 | -0.2% | 180,800 |
| 2006/01/17 | 5,200 | 5,290 | 5,160 | 5,180 | -90 | -1.7% | 77,100 |
| 2006/01/16 | 5,280 | 5,300 | 5,210 | 5,270 | -10 | -0.2% | 79,500 |
| 2006/01/13 | 5,200 | 5,300 | 5,170 | 5,280 | +130 | +2.5% | 101,700 |
| 2006/01/12 | 5,080 | 5,170 | 5,070 | 5,150 | +70 | +1.4% | 38,300 |
| 2006/01/11 | 5,050 | 5,080 | 4,940 | 5,080 | +30 | +0.6% | 80,900 |
| 2006/01/10 | 5,120 | 5,150 | 5,050 | 5,050 | -70 | -1.4% | 74,600 |
| 2006/01/06 | 5,140 | 5,170 | 5,080 | 5,120 | +20 | +0.4% | 66,300 |
| 2006/01/05 | 5,010 | 5,120 | 5,010 | 5,100 | +90 | +1.8% | 69,800 |
| 2006/01/04 | 5,020 | 5,050 | 4,990 | 5,010 | ±0 | ±0% | 28,200 |
| 2005/12/30 | 4,950 | 5,080 | 4,940 | 5,010 | +70 | +1.4% | 55,900 |
| 2005/12/29 | 4,900 | 4,950 | 4,890 | 4,940 | +60 | +1.2% | 39,000 |
| 2005/12/28 | 4,860 | 4,900 | 4,810 | 4,880 | +20 | +0.4% | 20,100 |
| 2005/12/27 | 4,890 | 4,890 | 4,860 | 4,860 | -10 | -0.2% | 20,400 |
| 2005/12/26 | 4,850 | 4,880 | 4,840 | 4,870 | +30 | +0.6% | 32,600 |
| 2005/12/22 | 4,900 | 4,900 | 4,820 | 4,840 | +30 | +0.6% | 48,000 |
| 2005/12/21 | 4,740 | 4,820 | 4,740 | 4,810 | +20 | +0.4% | 65,400 |
| 2005/12/20 | 4,750 | 4,810 | 4,750 | 4,790 | +40 | +0.8% | 54,400 |
| 2005/12/19 | 4,800 | 4,830 | 4,740 | 4,750 | -100 | -2.1% | 63,500 |
| 2005/12/16 | 4,850 | 4,900 | 4,810 | 4,850 | +70 | +1.5% | 51,800 |
| 2005/12/15 | 4,760 | 4,830 | 4,730 | 4,780 | -20 | -0.4% | 59,100 |
| 2005/12/14 | 4,830 | 4,880 | 4,730 | 4,800 | -130 | -2.6% | 117,300 |
4701～
4750
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
