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 |
|---|---|---|---|---|---|---|---|
| 2005/05/06 | 4,210 | 4,260 | 4,210 | 4,240 | ±0 | ±0% | 14,400 |
| 2005/05/02 | 4,320 | 4,320 | 4,220 | 4,240 | -30 | -0.7% | 19,600 |
| 2005/04/28 | 4,270 | 4,270 | 4,240 | 4,270 | +40 | +0.9% | 19,000 |
| 2005/04/27 | 4,240 | 4,240 | 4,200 | 4,230 | ±0 | ±0% | 36,200 |
| 2005/04/26 | 4,250 | 4,280 | 4,180 | 4,230 | -40 | -0.9% | 31,100 |
| 2005/04/25 | 4,290 | 4,300 | 4,230 | 4,270 | +20 | +0.5% | 42,500 |
| 2005/04/22 | 4,200 | 4,290 | 4,200 | 4,250 | +100 | +2.4% | 35,500 |
| 2005/04/21 | 4,180 | 4,180 | 4,110 | 4,150 | -30 | -0.7% | 44,700 |
| 2005/04/20 | 4,200 | 4,240 | 4,150 | 4,180 | +20 | +0.5% | 40,300 |
| 2005/04/19 | 4,190 | 4,200 | 4,130 | 4,160 | +10 | +0.2% | 85,900 |
| 2005/04/18 | 4,300 | 4,310 | 4,130 | 4,150 | -150 | -3.5% | 83,500 |
| 2005/04/15 | 4,310 | 4,400 | 4,270 | 4,300 | +10 | +0.2% | 56,800 |
| 2005/04/14 | 4,310 | 4,340 | 4,250 | 4,290 | -50 | -1.2% | 33,900 |
| 2005/04/13 | 4,440 | 4,450 | 4,320 | 4,340 | -70 | -1.6% | 41,100 |
| 2005/04/12 | 4,450 | 4,450 | 4,410 | 4,410 | -70 | -1.6% | 10,800 |
| 2005/04/11 | 4,510 | 4,510 | 4,450 | 4,480 | -50 | -1.1% | 12,200 |
| 2005/04/08 | 4,510 | 4,540 | 4,500 | 4,530 | +10 | +0.2% | 13,900 |
| 2005/04/07 | 4,540 | 4,550 | 4,470 | 4,520 | -30 | -0.7% | 27,200 |
| 2005/04/06 | 4,470 | 4,560 | 4,460 | 4,550 | +80 | +1.8% | 21,600 |
| 2005/04/05 | 4,490 | 4,540 | 4,470 | 4,470 | -10 | -0.2% | 41,900 |
| 2005/04/04 | 4,450 | 4,500 | 4,430 | 4,480 | -30 | -0.7% | 20,800 |
| 2005/04/01 | 4,550 | 4,570 | 4,490 | 4,510 | -40 | -0.9% | 16,900 |
| 2005/03/31 | 4,480 | 4,550 | 4,440 | 4,550 | +60 | +1.3% | 23,200 |
| 2005/03/30 | 4,500 | 4,520 | 4,430 | 4,490 | -30 | -0.7% | 44,900 |
| 2005/03/29 | 4,560 | 4,590 | 4,510 | 4,520 | -50 | -1.1% | 38,100 |
| 2005/03/28 | 4,580 | 4,590 | 4,550 | 4,570 | -30 | -0.7% | 14,900 |
| 2005/03/25 | 4,610 | 4,610 | 4,590 | 4,600 | -10 | -0.2% | 13,900 |
| 2005/03/24 | 4,620 | 4,660 | 4,610 | 4,610 | -20 | -0.4% | 20,900 |
| 2005/03/23 | 4,690 | 4,690 | 4,590 | 4,630 | -100 | -2.1% | 24,400 |
| 2005/03/22 | 4,770 | 4,770 | 4,730 | 4,730 | +40 | +0.9% | 37,300 |
| 2005/03/18 | 4,680 | 4,700 | 4,660 | 4,690 | ±0 | ±0% | 19,800 |
| 2005/03/17 | 4,690 | 4,690 | 4,630 | 4,690 | +40 | +0.9% | 17,600 |
| 2005/03/16 | 4,700 | 4,700 | 4,610 | 4,650 | -40 | -0.9% | 19,700 |
| 2005/03/15 | 4,700 | 4,700 | 4,630 | 4,690 | -30 | -0.6% | 60,400 |
| 2005/03/14 | 4,690 | 4,730 | 4,650 | 4,720 | +40 | +0.9% | 31,500 |
| 2005/03/11 | 4,750 | 4,750 | 4,680 | 4,680 | +30 | +0.6% | 67,400 |
| 2005/03/10 | 4,650 | 4,690 | 4,610 | 4,650 | -10 | -0.2% | 29,200 |
| 2005/03/09 | 4,700 | 4,710 | 4,660 | 4,660 | -30 | -0.6% | 25,300 |
| 2005/03/08 | 4,700 | 4,720 | 4,690 | 4,690 | -20 | -0.4% | 16,200 |
| 2005/03/07 | 4,720 | 4,720 | 4,670 | 4,710 | +30 | +0.6% | 19,200 |
| 2005/03/04 | 4,690 | 4,720 | 4,660 | 4,680 | ±0 | ±0% | 17,300 |
| 2005/03/03 | 4,710 | 4,710 | 4,670 | 4,680 | +20 | +0.4% | 14,700 |
| 2005/03/02 | 4,700 | 4,720 | 4,640 | 4,660 | -50 | -1.1% | 34,200 |
| 2005/03/01 | 4,700 | 4,750 | 4,660 | 4,710 | +20 | +0.4% | 42,700 |
| 2005/02/28 | 4,610 | 4,690 | 4,610 | 4,690 | +90 | +2% | 19,800 |
| 2005/02/25 | 4,600 | 4,630 | 4,600 | 4,600 | -20 | -0.4% | 21,900 |
| 2005/02/24 | 4,610 | 4,630 | 4,580 | 4,620 | +20 | +0.4% | 23,300 |
| 2005/02/23 | 4,550 | 4,610 | 4,550 | 4,600 | +60 | +1.3% | 20,200 |
| 2005/02/22 | 4,540 | 4,590 | 4,540 | 4,540 | -20 | -0.4% | 45,300 |
| 2005/02/21 | 4,550 | 4,640 | 4,540 | 4,560 | +10 | +0.2% | 29,200 |
4901～
4950
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 | 287,500円 | +1.5% | +4.3% | 2.78% | 13.10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 | 191,700円 | +6.1% | +12.8% | 2.40% | 10.27倍 | 1.26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 | 410,500円 | +7.2% | +3.7% | 1.71% | 15.10倍 | 4.25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 | 233,100円 | +10.0% | +12.6% | 1.84% | 19.02倍 | 3.10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 | 243,300円 | +1.5% | +10.0% | 1.23% | 33.59倍 | 2.25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
