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 |
|---|---|---|---|---|---|---|---|
| 2005/07/15 | 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 |
| 2005/07/05 | 4,760 | 4,830 | 4,760 | 4,810 | +50 | +1.1% | 50,800 |
| 2005/07/04 | 4,750 | 4,840 | 4,720 | 4,760 | -20 | -0.4% | 45,800 |
| 2005/07/01 | 4,730 | 4,840 | 4,730 | 4,780 | +90 | +1.9% | 47,900 |
| 2005/06/30 | 4,710 | 4,740 | 4,690 | 4,690 | -40 | -0.8% | 21,500 |
| 2005/06/29 | 4,660 | 4,770 | 4,640 | 4,730 | +40 | +0.9% | 55,300 |
| 2005/06/28 | 4,620 | 4,700 | 4,590 | 4,690 | +80 | +1.7% | 30,300 |
| 2005/06/27 | 4,570 | 4,640 | 4,550 | 4,610 | -50 | -1.1% | 29,000 |
| 2005/06/24 | 4,570 | 4,660 | 4,540 | 4,660 | +40 | +0.9% | 58,800 |
| 2005/06/23 | 4,630 | 4,670 | 4,580 | 4,620 | -60 | -1.3% | 27,700 |
| 2005/06/22 | 4,660 | 4,710 | 4,650 | 4,680 | -10 | -0.2% | 9,300 |
| 2005/06/21 | 4,640 | 4,700 | 4,580 | 4,690 | +60 | +1.3% | 31,500 |
| 2005/06/20 | 4,700 | 4,720 | 4,620 | 4,630 | -70 | -1.5% | 25,600 |
| 2005/06/17 | 4,660 | 4,740 | 4,660 | 4,700 | ±0 | ±0% | 29,400 |
| 2005/06/16 | 4,720 | 4,720 | 4,640 | 4,700 | -20 | -0.4% | 29,000 |
| 2005/06/15 | 4,700 | 4,730 | 4,680 | 4,720 | -40 | -0.8% | 39,500 |
| 2005/06/14 | 4,700 | 4,780 | 4,700 | 4,760 | +30 | +0.6% | 11,200 |
| 2005/06/13 | 4,730 | 4,790 | 4,730 | 4,730 | -20 | -0.4% | 14,500 |
| 2005/06/10 | 4,750 | 4,790 | 4,740 | 4,750 | ±0 | ±0% | 27,600 |
| 2005/06/09 | 4,820 | 4,820 | 4,700 | 4,750 | -70 | -1.5% | 33,400 |
| 2005/06/08 | 4,730 | 4,830 | 4,730 | 4,820 | +40 | +0.8% | 22,100 |
| 2005/06/07 | 4,750 | 4,780 | 4,720 | 4,780 | +30 | +0.6% | 24,200 |
| 2005/06/06 | 4,750 | 4,770 | 4,680 | 4,750 | -100 | -2.1% | 37,900 |
| 2005/06/03 | 4,760 | 4,850 | 4,710 | 4,850 | +140 | +3% | 47,200 |
| 2005/06/02 | 4,770 | 4,790 | 4,700 | 4,710 | -70 | -1.5% | 41,800 |
| 2005/06/01 | 4,760 | 4,780 | 4,740 | 4,780 | +20 | +0.4% | 39,900 |
| 2005/05/31 | 4,720 | 4,780 | 4,700 | 4,760 | +40 | +0.8% | 71,500 |
| 2005/05/30 | 4,630 | 4,730 | 4,630 | 4,720 | +90 | +1.9% | 58,300 |
| 2005/05/27 | 4,630 | 4,660 | 4,630 | 4,630 | -10 | -0.2% | 78,400 |
| 2005/05/26 | 4,610 | 4,640 | 4,600 | 4,640 | +80 | +1.8% | 14,600 |
| 2005/05/25 | 4,690 | 4,690 | 4,550 | 4,560 | -130 | -2.8% | 31,400 |
| 2005/05/24 | 4,690 | 4,700 | 4,630 | 4,690 | ±0 | ±0% | 52,400 |
| 2005/05/23 | 4,610 | 4,710 | 4,580 | 4,690 | +130 | +2.9% | 70,600 |
| 2005/05/20 | 4,460 | 4,560 | 4,460 | 4,560 | +100 | +2.2% | 35,300 |
| 2005/05/19 | 4,500 | 4,500 | 4,410 | 4,460 | +110 | +2.5% | 52,400 |
| 2005/05/18 | 4,400 | 4,410 | 4,340 | 4,350 | -50 | -1.1% | 34,500 |
| 2005/05/17 | 4,470 | 4,530 | 4,400 | 4,400 | -60 | -1.3% | 46,800 |
| 2005/05/16 | 4,490 | 4,560 | 4,420 | 4,460 | -20 | -0.4% | 28,700 |
| 2005/05/13 | 4,520 | 4,620 | 4,480 | 4,480 | -90 | -2% | 32,400 |
| 2005/05/12 | 4,610 | 4,650 | 4,540 | 4,570 | -40 | -0.9% | 62,600 |
| 2005/05/11 | 4,420 | 4,610 | 4,400 | 4,610 | +190 | +4.3% | 106,400 |
| 2005/05/10 | 4,310 | 4,420 | 4,310 | 4,420 | +120 | +2.8% | 49,800 |
| 2005/05/09 | 4,250 | 4,310 | 4,210 | 4,300 | +60 | +1.4% | 45,900 |
4851～
4900
件表示中 / 6034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 | 287,900円 | +1.5% | +4.3% | 2.78% | 13.12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 | 190,900円 | +6.1% | +12.8% | 2.41% | 10.23倍 | 1.25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 | 405,500円 | +7.2% | +3.7% | 1.73% | 14.92倍 | 4.20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 |
| インターメスティ | 231,000円 | +10.0% | +12.6% | 1.86% | 18.85倍 | 3.07倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 木曽路 | 241,800円 | +1.5% | +10.0% | 1.24% | 33.38倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
