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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,223 | 2,235 | 2,209 | 2,229 | +12 | +0.5% | 96,600 |
2022/12/29 | 2,232 | 2,232 | 2,200 | 2,217 | -21 | -0.9% | 53,200 |
2022/12/28 | 2,247 | 2,247 | 2,224 | 2,238 | -9 | -0.4% | 31,100 |
2022/12/27 | 2,210 | 2,247 | 2,210 | 2,247 | +43 | +2% | 47,900 |
2022/12/26 | 2,193 | 2,208 | 2,190 | 2,204 | +14 | +0.6% | 32,600 |
2022/12/23 | 2,163 | 2,191 | 2,163 | 2,190 | +16 | +0.7% | 44,300 |
2022/12/22 | 2,161 | 2,176 | 2,152 | 2,174 | +13 | +0.6% | 38,600 |
2022/12/21 | 2,160 | 2,167 | 2,142 | 2,161 | +5 | +0.2% | 46,500 |
2022/12/20 | 2,170 | 2,180 | 2,138 | 2,156 | -16 | -0.7% | 53,400 |
2022/12/19 | 2,165 | 2,177 | 2,160 | 2,172 | +7 | +0.3% | 23,400 |
2022/12/16 | 2,170 | 2,184 | 2,165 | 2,165 | -24 | -1.1% | 33,100 |
2022/12/15 | 2,171 | 2,190 | 2,170 | 2,189 | +11 | +0.5% | 25,600 |
2022/12/14 | 2,170 | 2,178 | 2,162 | 2,178 | +17 | +0.8% | 25,900 |
2022/12/13 | 2,168 | 2,180 | 2,161 | 2,161 | +6 | +0.3% | 36,200 |
2022/12/12 | 2,138 | 2,160 | 2,137 | 2,155 | +17 | +0.8% | 31,300 |
2022/12/09 | 2,137 | 2,143 | 2,131 | 2,138 | -1 | ±0% | 28,700 |
2022/12/08 | 2,136 | 2,139 | 2,113 | 2,139 | +6 | +0.3% | 29,700 |
2022/12/07 | 2,126 | 2,143 | 2,123 | 2,133 | +4 | +0.2% | 29,900 |
2022/12/06 | 2,125 | 2,134 | 2,120 | 2,129 | -3 | -0.1% | 22,700 |
2022/12/05 | 2,101 | 2,132 | 2,097 | 2,132 | +33 | +1.6% | 50,200 |
2022/12/02 | 2,101 | 2,106 | 2,070 | 2,099 | -15 | -0.7% | 72,200 |
2022/12/01 | 2,116 | 2,124 | 2,096 | 2,114 | +3 | +0.1% | 49,200 |
2022/11/30 | 2,143 | 2,146 | 2,111 | 2,111 | -36 | -1.7% | 59,300 |
2022/11/29 | 2,160 | 2,166 | 2,142 | 2,147 | -28 | -1.3% | 41,700 |
2022/11/28 | 2,209 | 2,209 | 2,170 | 2,175 | -29 | -1.3% | 29,700 |
2022/11/25 | 2,200 | 2,224 | 2,198 | 2,204 | +7 | +0.3% | 41,400 |
2022/11/24 | 2,190 | 2,202 | 2,185 | 2,197 | +11 | +0.5% | 43,000 |
2022/11/22 | 2,150 | 2,193 | 2,150 | 2,186 | +33 | +1.5% | 54,400 |
2022/11/21 | 2,147 | 2,153 | 2,133 | 2,153 | +8 | +0.4% | 20,800 |
2022/11/18 | 2,150 | 2,170 | 2,140 | 2,145 | +1 | ±0% | 33,300 |
2022/11/17 | 2,128 | 2,145 | 2,125 | 2,144 | +15 | +0.7% | 33,600 |
2022/11/16 | 2,114 | 2,129 | 2,110 | 2,129 | +11 | +0.5% | 32,500 |
2022/11/15 | 2,102 | 2,129 | 2,102 | 2,118 | +12 | +0.6% | 30,600 |
2022/11/14 | 2,100 | 2,109 | 2,087 | 2,106 | +4 | +0.2% | 26,800 |
2022/11/11 | 2,121 | 2,121 | 2,099 | 2,102 | +6 | +0.3% | 39,200 |
2022/11/10 | 2,095 | 2,106 | 2,093 | 2,096 | -15 | -0.7% | 22,200 |
2022/11/09 | 2,093 | 2,111 | 2,078 | 2,111 | +18 | +0.9% | 45,700 |
2022/11/08 | 2,070 | 2,099 | 2,070 | 2,093 | +27 | +1.3% | 52,000 |
2022/11/07 | 2,059 | 2,069 | 2,053 | 2,066 | +7 | +0.3% | 40,800 |
2022/11/04 | 2,052 | 2,068 | 2,044 | 2,059 | -5 | -0.2% | 62,000 |
2022/11/02 | 2,045 | 2,077 | 2,040 | 2,064 | +18 | +0.9% | 88,300 |
2022/11/01 | 2,061 | 2,062 | 2,036 | 2,046 | -15 | -0.7% | 47,500 |
2022/10/31 | 2,046 | 2,061 | 2,032 | 2,061 | +26 | +1.3% | 60,200 |
2022/10/28 | 2,037 | 2,053 | 2,027 | 2,035 | -8 | -0.4% | 133,500 |
2022/10/27 | 2,070 | 2,087 | 2,043 | 2,043 | -26 | -1.3% | 50,400 |
2022/10/26 | 2,050 | 2,078 | 2,048 | 2,069 | +14 | +0.7% | 60,800 |
2022/10/25 | 2,063 | 2,063 | 2,044 | 2,055 | -9 | -0.4% | 76,300 |
2022/10/24 | 2,106 | 2,106 | 2,062 | 2,064 | -30 | -1.4% | 59,100 |
2022/10/21 | 2,103 | 2,103 | 2,094 | 2,094 | -21 | -1% | 36,700 |
2022/10/20 | 2,098 | 2,119 | 2,090 | 2,115 | +3 | +0.1% | 51,500 |
451~
500
件表示中 / 5909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 | 251,000円 | +1.1% | +1.1% | 3.19% | 10.38倍 | 0.50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 |
フジオフドG | 140,200円 | +3.0% | +140.2% | 0.00% | 391.62倍 | 30.85倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
インターメスティ | 203,200円 | +9.1% | +17.8% | 1.37% | 21.89倍 | 7.97倍 |
|
- |
ナフコ | 199,800円 | -1.4% | -44.1% | 2.90% | 31.46倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とHC併設店が主。九州、中国地盤だが関西、関東等にも展開 |
リテールPT | 132,800円 | +3.8% | +6.1% | 2.11% | 10.96倍 | 0.70倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム