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 |
|---|---|---|---|---|---|---|---|
| 2005/09/14 | 4,560 | 4,640 | 4,500 | 4,600 | +40 | +0.9% | 117,000 |
| 2005/09/13 | 4,520 | 4,560 | 4,510 | 4,560 | +50 | +1.1% | 55,100 |
| 2005/09/12 | 4,510 | 4,550 | 4,500 | 4,510 | +40 | +0.9% | 59,100 |
| 2005/09/09 | 4,520 | 4,520 | 4,450 | 4,470 | -50 | -1.1% | 116,100 |
| 2005/09/08 | 4,510 | 4,530 | 4,510 | 4,520 | +20 | +0.4% | 29,800 |
| 2005/09/07 | 4,520 | 4,540 | 4,500 | 4,500 | -10 | -0.2% | 66,800 |
| 2005/09/06 | 4,560 | 4,580 | 4,500 | 4,510 | -50 | -1.1% | 65,000 |
| 2005/09/05 | 4,500 | 4,560 | 4,480 | 4,560 | +100 | +2.2% | 61,600 |
| 2005/09/02 | 4,480 | 4,490 | 4,430 | 4,460 | -10 | -0.2% | 56,000 |
| 2005/09/01 | 4,530 | 4,530 | 4,420 | 4,470 | -30 | -0.7% | 76,600 |
| 2005/08/31 | 4,540 | 4,550 | 4,500 | 4,500 | -60 | -1.3% | 28,900 |
| 2005/08/30 | 4,550 | 4,570 | 4,530 | 4,560 | +10 | +0.2% | 27,600 |
| 2005/08/29 | 4,590 | 4,590 | 4,550 | 4,550 | -40 | -0.9% | 21,300 |
| 2005/08/26 | 4,590 | 4,620 | 4,570 | 4,590 | +10 | +0.2% | 41,700 |
| 2005/08/25 | 4,580 | 4,600 | 4,550 | 4,580 | -20 | -0.4% | 39,900 |
| 2005/08/24 | 4,630 | 4,650 | 4,580 | 4,600 | -20 | -0.4% | 54,200 |
| 2005/08/23 | 4,700 | 4,720 | 4,610 | 4,620 | -50 | -1.1% | 53,300 |
| 2005/08/22 | 4,610 | 4,670 | 4,600 | 4,670 | +100 | +2.2% | 22,100 |
| 2005/08/19 | 4,610 | 4,610 | 4,550 | 4,570 | -70 | -1.5% | 30,400 |
| 2005/08/18 | 4,620 | 4,660 | 4,610 | 4,640 | +30 | +0.7% | 32,100 |
| 2005/08/17 | 4,630 | 4,650 | 4,610 | 4,610 | -20 | -0.4% | 23,400 |
| 2005/08/16 | 4,700 | 4,700 | 4,630 | 4,630 | -60 | -1.3% | 52,400 |
| 2005/08/15 | 4,700 | 4,730 | 4,680 | 4,690 | +20 | +0.4% | 49,600 |
| 2005/08/12 | 4,890 | 4,910 | 4,650 | 4,670 | -220 | -4.5% | 95,200 |
| 2005/08/11 | 4,850 | 4,900 | 4,810 | 4,890 | +70 | +1.5% | 27,300 |
| 2005/08/10 | 4,750 | 4,840 | 4,750 | 4,820 | +20 | +0.4% | 27,900 |
| 2005/08/09 | 4,790 | 4,820 | 4,710 | 4,800 | +80 | +1.7% | 28,900 |
| 2005/08/08 | 4,630 | 4,720 | 4,570 | 4,720 | ±0 | ±0% | 31,000 |
| 2005/08/05 | 4,720 | 4,760 | 4,680 | 4,720 | -50 | -1% | 23,700 |
| 2005/08/04 | 4,750 | 4,790 | 4,710 | 4,770 | +30 | +0.6% | 28,200 |
| 2005/08/03 | 4,730 | 4,780 | 4,710 | 4,740 | ±0 | ±0% | 16,000 |
| 2005/08/02 | 4,780 | 4,820 | 4,740 | 4,740 | -80 | -1.7% | 36,100 |
| 2005/08/01 | 4,700 | 4,930 | 4,700 | 4,820 | +140 | +3% | 79,000 |
| 2005/07/29 | 4,780 | 4,790 | 4,680 | 4,680 | -180 | -3.7% | 57,800 |
| 2005/07/28 | 4,800 | 4,890 | 4,770 | 4,860 | +140 | +3% | 34,900 |
| 2005/07/27 | 4,670 | 4,770 | 4,670 | 4,720 | +30 | +0.6% | 45,100 |
| 2005/07/26 | 4,740 | 4,780 | 4,640 | 4,690 | -50 | -1.1% | 96,000 |
| 2005/07/25 | 4,780 | 4,860 | 4,740 | 4,740 | -70 | -1.5% | 98,000 |
| 2005/07/22 | 4,800 | 4,850 | 4,750 | 4,810 | +70 | +1.5% | 33,100 |
| 2005/07/21 | 4,800 | 4,810 | 4,740 | 4,740 | -100 | -2.1% | 30,900 |
| 2005/07/20 | 4,870 | 4,890 | 4,800 | 4,840 | ±0 | ±0% | 32,500 |
| 2005/07/19 | 4,850 | 4,920 | 4,820 | 4,840 | -40 | -0.8% | 29,600 |
| 2005/07/15 | 4,990 | 4,990 | 4,880 | 4,880 | -60 | -1.2% | 35,800 |
| 2005/07/14 | 4,930 | 5,000 | 4,900 | 4,940 | +10 | +0.2% | 28,100 |
| 2005/07/13 | 4,850 | 4,960 | 4,850 | 4,930 | +120 | +2.5% | 68,100 |
| 2005/07/12 | 4,790 | 4,870 | 4,790 | 4,810 | -30 | -0.6% | 36,000 |
| 2005/07/11 | 4,830 | 4,920 | 4,830 | 4,840 | -40 | -0.8% | 39,700 |
| 2005/07/08 | 4,900 | 4,980 | 4,850 | 4,880 | -50 | -1% | 59,900 |
| 2005/07/07 | 4,870 | 5,020 | 4,870 | 4,930 | +120 | +2.5% | 76,600 |
| 2005/07/06 | 4,820 | 4,830 | 4,770 | 4,810 | ±0 | ±0% | 39,200 |
4851～
4900
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
