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 |
|---|---|---|---|---|---|---|---|
| 2005/12/13 | 4,940 | 4,950 | 4,900 | 4,930 | -20 | -0.4% | 57,900 |
| 2005/12/12 | 4,890 | 4,990 | 4,890 | 4,950 | +30 | +0.6% | 56,100 |
| 2005/12/09 | 4,950 | 4,950 | 4,880 | 4,920 | +130 | +2.7% | 174,800 |
| 2005/12/08 | 4,800 | 4,810 | 4,740 | 4,790 | -30 | -0.6% | 129,300 |
| 2005/12/07 | 4,720 | 4,860 | 4,720 | 4,820 | +100 | +2.1% | 90,500 |
| 2005/12/06 | 4,700 | 4,800 | 4,700 | 4,720 | -40 | -0.8% | 136,600 |
| 2005/12/05 | 4,770 | 4,770 | 4,690 | 4,760 | -30 | -0.6% | 100,300 |
| 2005/12/02 | 4,900 | 4,910 | 4,750 | 4,790 | -130 | -2.6% | 151,800 |
| 2005/12/01 | 4,890 | 4,920 | 4,850 | 4,920 | +30 | +0.6% | 68,000 |
| 2005/11/30 | 4,840 | 4,890 | 4,820 | 4,890 | +10 | +0.2% | 44,300 |
| 2005/11/29 | 4,830 | 4,910 | 4,820 | 4,880 | +90 | +1.9% | 108,500 |
| 2005/11/28 | 4,810 | 4,830 | 4,790 | 4,790 | -10 | -0.2% | 49,700 |
| 2005/11/25 | 4,750 | 4,820 | 4,720 | 4,800 | +50 | +1.1% | 60,600 |
| 2005/11/24 | 4,850 | 4,850 | 4,730 | 4,750 | -90 | -1.9% | 148,600 |
| 2005/11/22 | 4,720 | 4,870 | 4,710 | 4,840 | +130 | +2.8% | 245,400 |
| 2005/11/21 | 4,620 | 4,770 | 4,610 | 4,710 | +120 | +2.6% | 229,200 |
| 2005/11/18 | 4,600 | 4,610 | 4,550 | 4,590 | +20 | +0.4% | 85,700 |
| 2005/11/17 | 4,480 | 4,570 | 4,440 | 4,570 | +100 | +2.2% | 111,100 |
| 2005/11/16 | 4,530 | 4,610 | 4,430 | 4,470 | -150 | -3.2% | 206,200 |
| 2005/11/15 | 4,610 | 4,660 | 4,560 | 4,620 | +110 | +2.4% | 231,500 |
| 2005/11/14 | 4,620 | 4,640 | 4,480 | 4,510 | -210 | -4.4% | 344,300 |
| 2005/11/11 | 4,520 | 4,720 | 4,500 | 4,720 | +500 | +11.8% | 585,400 |
| 2005/11/10 | 4,210 | 4,250 | 4,190 | 4,220 | -20 | -0.5% | 136,500 |
| 2005/11/09 | 4,320 | 4,320 | 4,240 | 4,240 | -80 | -1.9% | 108,000 |
| 2005/11/08 | 4,360 | 4,380 | 4,320 | 4,320 | -30 | -0.7% | 95,600 |
| 2005/11/07 | 4,430 | 4,430 | 4,340 | 4,350 | -80 | -1.8% | 82,800 |
| 2005/11/04 | 4,370 | 4,470 | 4,360 | 4,430 | +100 | +2.3% | 140,300 |
| 2005/11/02 | 4,300 | 4,370 | 4,300 | 4,330 | +40 | +0.9% | 102,000 |
| 2005/11/01 | 4,270 | 4,320 | 4,230 | 4,290 | +20 | +0.5% | 89,900 |
| 2005/10/31 | 4,200 | 4,280 | 4,180 | 4,270 | +120 | +2.9% | 101,500 |
| 2005/10/28 | 4,100 | 4,150 | 4,050 | 4,150 | -90 | -2.1% | 233,200 |
| 2005/10/27 | 4,190 | 4,260 | 4,180 | 4,240 | +80 | +1.9% | 85,100 |
| 2005/10/26 | 4,250 | 4,280 | 4,140 | 4,160 | -100 | -2.3% | 205,200 |
| 2005/10/25 | 4,270 | 4,300 | 4,250 | 4,260 | +20 | +0.5% | 52,000 |
| 2005/10/24 | 4,340 | 4,340 | 4,220 | 4,240 | -80 | -1.9% | 44,400 |
| 2005/10/21 | 4,250 | 4,320 | 4,200 | 4,320 | +60 | +1.4% | 65,500 |
| 2005/10/20 | 4,160 | 4,270 | 4,160 | 4,260 | +100 | +2.4% | 104,900 |
| 2005/10/19 | 4,170 | 4,190 | 4,140 | 4,160 | -10 | -0.2% | 87,900 |
| 2005/10/18 | 4,210 | 4,240 | 4,170 | 4,170 | -40 | -1% | 88,100 |
| 2005/10/17 | 4,310 | 4,310 | 4,200 | 4,210 | -100 | -2.3% | 69,900 |
| 2005/10/14 | 4,300 | 4,310 | 4,280 | 4,310 | +20 | +0.5% | 68,700 |
| 2005/10/13 | 4,350 | 4,350 | 4,280 | 4,290 | -60 | -1.4% | 70,400 |
| 2005/10/12 | 4,410 | 4,450 | 4,340 | 4,350 | -80 | -1.8% | 83,800 |
| 2005/10/11 | 4,350 | 4,430 | 4,330 | 4,430 | +80 | +1.8% | 58,900 |
| 2005/10/07 | 4,370 | 4,430 | 4,340 | 4,350 | -10 | -0.2% | 100,500 |
| 2005/10/06 | 4,440 | 4,450 | 4,360 | 4,360 | -120 | -2.7% | 85,000 |
| 2005/10/05 | 4,470 | 4,490 | 4,430 | 4,480 | +20 | +0.4% | 98,000 |
| 2005/10/04 | 4,470 | 4,510 | 4,450 | 4,460 | -10 | -0.2% | 184,300 |
| 2005/10/03 | 4,500 | 4,530 | 4,450 | 4,470 | +50 | +1.1% | 121,800 |
| 2005/09/30 | 4,390 | 4,430 | 4,350 | 4,420 | +90 | +2.1% | 89,600 |
4751～
4800
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
