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 |
|---|---|---|---|---|---|---|---|
| 2005/03/04 | 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 |
| 2005/02/18 | 4,560 | 4,580 | 4,540 | 4,550 | -10 | -0.2% | 26,000 |
| 2005/02/17 | 4,600 | 4,670 | 4,530 | 4,560 | -30 | -0.7% | 37,100 |
| 2005/02/16 | 4,660 | 4,660 | 4,590 | 4,590 | -60 | -1.3% | 42,200 |
| 2005/02/15 | 4,660 | 4,710 | 4,620 | 4,650 | +50 | +1.1% | 41,900 |
| 2005/02/14 | 4,620 | 4,700 | 4,590 | 4,600 | +30 | +0.7% | 45,700 |
| 2005/02/10 | 4,700 | 4,730 | 4,570 | 4,570 | -100 | -2.1% | 42,600 |
| 2005/02/09 | 4,690 | 4,740 | 4,670 | 4,670 | -10 | -0.2% | 39,100 |
| 2005/02/08 | 4,690 | 4,730 | 4,660 | 4,680 | +10 | +0.2% | 16,800 |
| 2005/02/07 | 4,650 | 4,690 | 4,650 | 4,670 | +30 | +0.6% | 23,000 |
| 2005/02/04 | 4,710 | 4,720 | 4,630 | 4,640 | -80 | -1.7% | 19,700 |
| 2005/02/03 | 4,720 | 4,720 | 4,680 | 4,720 | ±0 | ±0% | 13,200 |
| 2005/02/02 | 4,790 | 4,790 | 4,660 | 4,720 | +30 | +0.6% | 30,600 |
| 2005/02/01 | 4,680 | 4,750 | 4,680 | 4,690 | +30 | +0.6% | 17,400 |
| 2005/01/31 | 4,790 | 4,790 | 4,640 | 4,660 | -110 | -2.3% | 31,600 |
| 2005/01/28 | 4,720 | 4,790 | 4,630 | 4,770 | -50 | -1% | 31,400 |
| 2005/01/27 | 4,830 | 4,830 | 4,680 | 4,820 | +30 | +0.6% | 16,500 |
| 2005/01/26 | 4,800 | 4,850 | 4,760 | 4,790 | ±0 | ±0% | 14,800 |
| 2005/01/25 | 4,790 | 4,820 | 4,740 | 4,790 | -20 | -0.4% | 33,200 |
| 2005/01/24 | 4,780 | 4,850 | 4,780 | 4,810 | +30 | +0.6% | 11,800 |
| 2005/01/21 | 4,770 | 4,880 | 4,770 | 4,780 | +10 | +0.2% | 11,100 |
| 2005/01/20 | 4,780 | 4,820 | 4,730 | 4,770 | -150 | -3% | 30,100 |
| 2005/01/19 | 4,920 | 4,920 | 4,870 | 4,920 | +10 | +0.2% | 16,100 |
| 2005/01/18 | 4,960 | 4,960 | 4,880 | 4,910 | -30 | -0.6% | 24,200 |
| 2005/01/17 | 4,880 | 4,950 | 4,860 | 4,940 | +90 | +1.9% | 30,300 |
| 2005/01/14 | 4,840 | 4,880 | 4,800 | 4,850 | +60 | +1.3% | 23,000 |
| 2005/01/13 | 4,790 | 4,850 | 4,700 | 4,790 | +10 | +0.2% | 26,400 |
| 2005/01/12 | 4,820 | 4,950 | 4,760 | 4,780 | -180 | -3.6% | 11,100 |
| 2005/01/11 | 4,910 | 4,970 | 4,890 | 4,960 | +190 | +4% | 37,900 |
| 2005/01/07 | 4,750 | 4,870 | 4,750 | 4,770 | +40 | +0.8% | 35,300 |
| 2005/01/06 | 4,620 | 4,750 | 4,620 | 4,730 | +30 | +0.6% | 11,500 |
| 2005/01/05 | 4,680 | 4,710 | 4,650 | 4,700 | +20 | +0.4% | 14,300 |
| 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 |
5001～
5050
件表示中 / 6094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 | 279,300円 | +1.5% | +4.3% | 2.86% | 12.73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 |
| オイラ大地 | 181,300円 | +5.5% | +21.9% | 0.88% | 15.74倍 | 2.07倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| リテールＰＴ | 147,200円 | +3.0% | +5.0% | 2.72% | 11.49倍 | 0.75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 |
| 山岡家 | 680,000円 | +12.8% | +6.5% | 0.09% | 22.47倍 | 9.95倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| ギフトＨＤ | 336,000円 | +26.4% | +21.8% | 0.65% | 30.55倍 | 7.14倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
