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 |
|---|---|---|---|---|---|---|---|
| 2005/01/04 | 4,680 | 4,700 | 4,680 | 4,680 | ±0 | ±0% | 5,100 |
| 2004/12/30 | 4,700 | 4,710 | 4,650 | 4,680 | ±0 | ±0% | 8,500 |
| 2004/12/29 | 4,650 | 4,680 | 4,600 | 4,680 | +80 | +1.7% | 23,800 |
| 2004/12/28 | 4,620 | 4,620 | 4,580 | 4,600 | ±0 | ±0% | 8,300 |
| 2004/12/27 | 4,640 | 4,660 | 4,520 | 4,600 | -40 | -0.9% | 15,800 |
| 2004/12/24 | 4,710 | 4,710 | 4,590 | 4,640 | +50 | +1.1% | 29,200 |
| 2004/12/22 | 4,530 | 4,590 | 4,510 | 4,590 | +100 | +2.2% | 16,500 |
| 2004/12/21 | 4,450 | 4,510 | 4,450 | 4,490 | +10 | +0.2% | 39,000 |
| 2004/12/20 | 4,490 | 4,550 | 4,410 | 4,480 | ±0 | ±0% | 21,100 |
| 2004/12/17 | 4,460 | 4,550 | 4,430 | 4,480 | +50 | +1.1% | 39,000 |
| 2004/12/16 | 4,400 | 4,480 | 4,380 | 4,430 | +30 | +0.7% | 42,000 |
| 2004/12/15 | 4,400 | 4,480 | 4,390 | 4,400 | -10 | -0.2% | 37,200 |
| 2004/12/14 | 4,430 | 4,440 | 4,360 | 4,410 | -30 | -0.7% | 27,300 |
| 2004/12/13 | 4,480 | 4,480 | 4,440 | 4,440 | ±0 | ±0% | 10,300 |
| 2004/12/10 | 4,450 | 4,460 | 4,400 | 4,440 | -40 | -0.9% | 41,000 |
| 2004/12/09 | 4,400 | 4,490 | 4,390 | 4,480 | -20 | -0.4% | 29,200 |
| 2004/12/08 | 4,360 | 4,500 | 4,360 | 4,500 | +40 | +0.9% | 13,100 |
| 2004/12/07 | 4,500 | 4,520 | 4,420 | 4,460 | ±0 | ±0% | 19,200 |
| 2004/12/06 | 4,500 | 4,500 | 4,460 | 4,460 | -10 | -0.2% | 26,900 |
| 2004/12/03 | 4,500 | 4,500 | 4,390 | 4,470 | +50 | +1.1% | 36,200 |
| 2004/12/02 | 4,340 | 4,450 | 4,320 | 4,420 | +140 | +3.3% | 37,100 |
| 2004/12/01 | 4,340 | 4,340 | 4,280 | 4,280 | -110 | -2.5% | 28,300 |
| 2004/11/30 | 4,400 | 4,410 | 4,330 | 4,390 | -90 | -2% | 53,900 |
| 2004/11/29 | 4,450 | 4,530 | 4,400 | 4,480 | +110 | +2.5% | 38,000 |
| 2004/11/26 | 4,490 | 4,490 | 4,370 | 4,370 | -170 | -3.7% | 41,200 |
| 2004/11/25 | 4,480 | 4,550 | 4,470 | 4,540 | +50 | +1.1% | 34,900 |
| 2004/11/24 | 4,480 | 4,550 | 4,410 | 4,490 | +110 | +2.5% | 47,700 |
| 2004/11/22 | 4,500 | 4,500 | 4,310 | 4,380 | -120 | -2.7% | 42,200 |
| 2004/11/19 | 4,500 | 4,540 | 4,420 | 4,500 | +40 | +0.9% | 34,900 |
| 2004/11/18 | 4,510 | 4,560 | 4,390 | 4,460 | -50 | -1.1% | 38,500 |
| 2004/11/17 | 4,570 | 4,590 | 4,490 | 4,510 | -40 | -0.9% | 32,200 |
| 2004/11/16 | 4,510 | 4,600 | 4,460 | 4,550 | +90 | +2% | 41,900 |
| 2004/11/15 | 4,400 | 4,490 | 4,360 | 4,460 | +100 | +2.3% | 100,500 |
| 2004/11/12 | 4,350 | 4,360 | 4,260 | 4,360 | +20 | +0.5% | 103,500 |
| 2004/11/11 | 4,280 | 4,430 | 4,280 | 4,340 | +80 | +1.9% | 89,200 |
| 2004/11/10 | 4,260 | 4,300 | 4,190 | 4,260 | +50 | +1.2% | 53,100 |
| 2004/11/09 | 4,160 | 4,220 | 4,100 | 4,210 | +100 | +2.4% | 33,300 |
| 2004/11/08 | 4,250 | 4,250 | 4,110 | 4,110 | -150 | -3.5% | 27,300 |
| 2004/11/05 | 4,130 | 4,260 | 4,130 | 4,260 | +140 | +3.4% | 42,100 |
| 2004/11/04 | 4,100 | 4,130 | 4,070 | 4,120 | +80 | +2% | 30,500 |
| 2004/11/02 | 4,040 | 4,080 | 3,970 | 4,040 | +10 | +0.2% | 36,500 |
| 2004/11/01 | 4,100 | 4,170 | 4,020 | 4,030 | -20 | -0.5% | 38,400 |
| 2004/10/29 | 4,120 | 4,150 | 4,040 | 4,050 | -20 | -0.5% | 40,300 |
| 2004/10/28 | 4,040 | 4,140 | 4,040 | 4,070 | +50 | +1.2% | 46,300 |
| 2004/10/27 | 4,090 | 4,110 | 3,980 | 4,020 | -30 | -0.7% | 32,300 |
| 2004/10/26 | 4,000 | 4,080 | 3,920 | 4,050 | +50 | +1.3% | 40,500 |
| 2004/10/25 | 4,050 | 4,080 | 3,970 | 4,000 | -140 | -3.4% | 37,100 |
| 2004/10/22 | 4,170 | 4,180 | 4,110 | 4,140 | ±0 | ±0% | 24,800 |
| 2004/10/21 | 4,210 | 4,210 | 4,100 | 4,140 | -90 | -2.1% | 38,800 |
| 2004/10/20 | 4,300 | 4,300 | 4,210 | 4,230 | -60 | -1.4% | 41,600 |
5001～
5050
件表示中 / 6053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 | 283,900円 | +1.5% | +4.3% | 2.82% | 12.94倍 | 0.55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 | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01倍 | 1.23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 |
| 近鉄百 | 178,500円 | +5.1% | -6.8% | 1.12% | 19.87倍 | 1.80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 |
| 木曽路 | 233,800円 | +1.5% | +10.0% | 1.28% | 32.27倍 | 2.17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 |
| 上新電 | 232,200円 | +0.2% | +14.6% | 4.31% | 21.43倍 | 0.57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
