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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 2,810 | 2,864 | 2,791 | 2,847 | +74 | +2.7% | 68,400 |
| 2025/04/09 | 2,761 | 2,788 | 2,726 | 2,773 | -7 | -0.3% | 76,100 |
| 2025/04/08 | 2,712 | 2,795 | 2,701 | 2,780 | +118 | +4.4% | 78,500 |
| 2025/04/07 | 2,621 | 2,708 | 2,573 | 2,662 | -96 | -3.5% | 137,100 |
| 2025/04/04 | 2,760 | 2,760 | 2,720 | 2,758 | -13 | -0.5% | 94,000 |
| 2025/04/03 | 2,736 | 2,776 | 2,717 | 2,771 | -5 | -0.2% | 61,700 |
| 2025/04/02 | 2,835 | 2,835 | 2,768 | 2,776 | -33 | -1.2% | 57,200 |
| 2025/04/01 | 2,824 | 2,835 | 2,803 | 2,809 | -4 | -0.1% | 53,800 |
| 2025/03/31 | 2,821 | 2,831 | 2,791 | 2,813 | -35 | -1.2% | 57,200 |
| 2025/03/28 | 2,863 | 2,879 | 2,831 | 2,848 | -17 | -0.6% | 75,500 |
| 2025/03/27 | 2,837 | 2,883 | 2,828 | 2,865 | +23 | +0.8% | 95,000 |
| 2025/03/26 | 2,831 | 2,849 | 2,815 | 2,842 | +27 | +1% | 68,300 |
| 2025/03/25 | 2,794 | 2,828 | 2,784 | 2,815 | -6 | -0.2% | 75,000 |
| 2025/03/24 | 2,835 | 2,845 | 2,808 | 2,821 | -29 | -1% | 76,800 |
| 2025/03/21 | 2,858 | 2,876 | 2,848 | 2,850 | -13 | -0.5% | 111,200 |
| 2025/03/19 | 2,870 | 2,875 | 2,824 | 2,863 | -10 | -0.3% | 101,800 |
| 2025/03/18 | 2,846 | 2,903 | 2,843 | 2,873 | +29 | +1% | 118,800 |
| 2025/03/17 | 2,790 | 2,864 | 2,768 | 2,844 | +39 | +1.4% | 230,200 |
| 2025/03/14 | 2,747 | 2,846 | 2,747 | 2,805 | +48 | +1.7% | 254,800 |
| 2025/03/13 | 2,676 | 2,810 | 2,656 | 2,757 | -20 | -0.7% | 1,036,800 |
| 2025/03/12 | 2,680 | 2,789 | 2,676 | 2,777 | +81 | +3% | 1,007,500 |
| 2025/03/11 | 2,692 | 2,703 | 2,676 | 2,696 | -6 | -0.2% | 345,900 |
| 2025/03/10 | 2,700 | 2,712 | 2,694 | 2,702 | -6 | -0.2% | 248,700 |
| 2025/03/07 | 2,707 | 2,712 | 2,678 | 2,708 | +2 | +0.1% | 158,400 |
| 2025/03/06 | 2,720 | 2,725 | 2,703 | 2,706 | -3 | -0.1% | 174,000 |
| 2025/03/05 | 2,720 | 2,722 | 2,688 | 2,709 | +25 | +0.9% | 123,300 |
| 2025/03/04 | 2,685 | 2,710 | 2,684 | 2,684 | -10 | -0.4% | 230,100 |
| 2025/03/03 | 2,667 | 2,702 | 2,667 | 2,694 | +27 | +1% | 171,800 |
| 2025/02/28 | 2,665 | 2,691 | 2,653 | 2,667 | -19 | -0.7% | 178,400 |
| 2025/02/27 | 2,625 | 2,688 | 2,625 | 2,686 | +50 | +1.9% | 198,700 |
| 2025/02/26 | 2,627 | 2,645 | 2,624 | 2,636 | -10 | -0.4% | 168,200 |
| 2025/02/25 | 2,629 | 2,646 | 2,623 | 2,646 | +17 | +0.6% | 149,100 |
| 2025/02/21 | 2,610 | 2,642 | 2,609 | 2,629 | +1 | ±0% | 126,400 |
| 2025/02/20 | 2,609 | 2,640 | 2,609 | 2,628 | -26 | -1% | 224,100 |
| 2025/02/19 | 2,656 | 2,669 | 2,643 | 2,654 | +4 | +0.2% | 135,000 |
| 2025/02/18 | 2,666 | 2,672 | 2,643 | 2,650 | -16 | -0.6% | 89,300 |
| 2025/02/17 | 2,695 | 2,697 | 2,666 | 2,666 | -8 | -0.3% | 74,400 |
| 2025/02/14 | 2,672 | 2,682 | 2,666 | 2,674 | -9 | -0.3% | 48,200 |
| 2025/02/13 | 2,680 | 2,690 | 2,664 | 2,683 | +10 | +0.4% | 56,400 |
| 2025/02/12 | 2,698 | 2,700 | 2,673 | 2,673 | -5 | -0.2% | 88,300 |
| 2025/02/10 | 2,660 | 2,679 | 2,656 | 2,678 | +11 | +0.4% | 101,100 |
| 2025/02/07 | 2,664 | 2,675 | 2,656 | 2,667 | +4 | +0.2% | 163,700 |
| 2025/02/06 | 2,627 | 2,665 | 2,627 | 2,663 | +32 | +1.2% | 94,700 |
| 2025/02/05 | 2,647 | 2,651 | 2,631 | 2,631 | -3 | -0.1% | 81,300 |
| 2025/02/04 | 2,645 | 2,659 | 2,634 | 2,634 | -11 | -0.4% | 75,600 |
| 2025/02/03 | 2,618 | 2,648 | 2,616 | 2,645 | -15 | -0.6% | 149,000 |
| 2025/01/31 | 2,651 | 2,680 | 2,651 | 2,660 | -25 | -0.9% | 106,300 |
| 2025/01/30 | 2,662 | 2,690 | 2,662 | 2,685 | +21 | +0.8% | 72,600 |
| 2025/01/29 | 2,652 | 2,673 | 2,640 | 2,664 | -1 | ±0% | 62,100 |
| 2025/01/28 | 2,630 | 2,675 | 2,630 | 2,665 | +27 | +1% | 70,500 |
1～
50
件表示中 / 6015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 | 285,700円 | +1.1% | +1.1% | 2.80% | 11.82倍 | 0.57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 |
| ゲオＨＤ | 191,100円 | +0.5% | -36.0% | 1.78% | 12.65倍 | 0.85倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 145,100円 | +2.6% | +6.5% | 0.34% | 50.78倍 | 6.96倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| Ｕアローズ | 210,500円 | +12.4% | +11.1% | 2.61% | 12.83倍 | 1.61倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 木曽路 | 223,700円 | 0.0% | -9.6% | 1.07% | 52.50倍 | 2.38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
