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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 4,980 | 5,030 | 4,900 | 4,950 | -120 | -2.4% | 50,500 |
| 2004/04/08 | 4,950 | 5,140 | 4,900 | 5,070 | +120 | +2.4% | 47,900 |
| 2004/04/07 | 4,880 | 4,950 | 4,850 | 4,950 | +90 | +1.9% | 28,500 |
| 2004/04/06 | 4,790 | 4,860 | 4,780 | 4,860 | +110 | +2.3% | 55,900 |
| 2004/04/05 | 4,780 | 4,810 | 4,750 | 4,750 | +20 | +0.4% | 62,400 |
| 2004/04/02 | 4,750 | 4,800 | 4,700 | 4,730 | -70 | -1.5% | 59,800 |
| 2004/04/01 | 4,840 | 4,860 | 4,790 | 4,800 | -40 | -0.8% | 38,200 |
| 2004/03/31 | 4,740 | 4,840 | 4,710 | 4,840 | +50 | +1% | 17,600 |
| 2004/03/30 | 4,770 | 4,830 | 4,690 | 4,790 | -20 | -0.4% | 28,400 |
| 2004/03/29 | 4,770 | 4,870 | 4,720 | 4,810 | +90 | +1.9% | 47,800 |
| 2004/03/26 | 4,740 | 4,770 | 4,590 | 4,720 | +50 | +1.1% | 83,000 |
| 2004/03/25 | 4,860 | 4,860 | 4,580 | 4,670 | -180 | -3.7% | 81,900 |
| 2004/03/24 | 4,800 | 4,900 | 4,720 | 4,850 | +90 | +1.9% | 74,800 |
| 2004/03/23 | 4,550 | 4,770 | 4,520 | 4,760 | +210 | +4.6% | 72,500 |
| 2004/03/22 | 4,700 | 4,700 | 4,470 | 4,550 | -10 | -0.2% | 61,500 |
| 2004/03/19 | 4,540 | 4,650 | 4,490 | 4,560 | +120 | +2.7% | 77,100 |
| 2004/03/18 | 4,500 | 4,550 | 4,430 | 4,440 | -90 | -2% | 42,700 |
| 2004/03/17 | 4,420 | 4,550 | 4,310 | 4,530 | +160 | +3.7% | 65,600 |
| 2004/03/16 | 4,390 | 4,390 | 4,320 | 4,370 | +20 | +0.5% | 21,800 |
| 2004/03/15 | 4,370 | 4,420 | 4,320 | 4,350 | +30 | +0.7% | 16,200 |
| 2004/03/12 | 4,430 | 4,450 | 4,080 | 4,320 | -110 | -2.5% | 73,000 |
| 2004/03/11 | 4,460 | 4,500 | 4,420 | 4,430 | +20 | +0.5% | 75,100 |
| 2004/03/10 | 4,480 | 4,550 | 4,390 | 4,410 | +110 | +2.6% | 92,200 |
| 2004/03/09 | 4,360 | 4,360 | 4,260 | 4,300 | -60 | -1.4% | 73,800 |
| 2004/03/08 | 4,300 | 4,365 | 4,250 | 4,360 | +65 | +1.5% | 84,000 |
| 2004/03/05 | 4,345 | 4,350 | 4,150 | 4,295 | -50 | -1.2% | 75,800 |
| 2004/03/04 | 4,195 | 4,345 | 4,175 | 4,345 | +150 | +3.6% | 78,200 |
| 2004/03/03 | 4,150 | 4,200 | 4,150 | 4,195 | -5 | -0.1% | 56,400 |
| 2004/03/02 | 4,200 | 4,225 | 4,110 | 4,200 | -25 | -0.6% | 72,600 |
| 2004/03/01 | 4,050 | 4,225 | 4,035 | 4,225 | +230 | +5.8% | 114,000 |
| 2004/02/27 | 3,875 | 4,045 | 3,870 | 3,995 | +185 | +4.9% | 186,600 |
| 2004/02/26 | 3,765 | 3,830 | 3,765 | 3,810 | +45 | +1.2% | 115,200 |
| 2004/02/25 | 3,760 | 3,770 | 3,760 | 3,765 | +5 | +0.1% | 24,800 |
| 2004/02/24 | 3,750 | 3,765 | 3,735 | 3,760 | +10 | +0.3% | 16,400 |
| 2004/02/23 | 3,770 | 3,775 | 3,730 | 3,750 | -25 | -0.7% | 27,800 |
| 2004/02/20 | 3,740 | 3,780 | 3,740 | 3,775 | +45 | +1.2% | 22,200 |
| 2004/02/19 | 3,740 | 3,740 | 3,725 | 3,730 | +5 | +0.1% | 28,000 |
| 2004/02/18 | 3,740 | 3,760 | 3,725 | 3,725 | +10 | +0.3% | 47,400 |
| 2004/02/17 | 3,705 | 3,735 | 3,705 | 3,715 | ±0 | ±0% | 34,600 |
| 2004/02/16 | 3,720 | 3,730 | 3,710 | 3,715 | +15 | +0.4% | 29,000 |
| 2004/02/13 | 3,675 | 3,725 | 3,670 | 3,700 | +60 | +1.6% | 34,800 |
| 2004/02/12 | 3,600 | 3,670 | 3,600 | 3,640 | +100 | +2.8% | 48,000 |
| 2004/02/10 | 3,625 | 3,650 | 3,540 | 3,540 | -70 | -1.9% | 67,000 |
| 2004/02/09 | 3,665 | 3,670 | 3,605 | 3,610 | -75 | -2% | 34,200 |
| 2004/02/06 | 3,695 | 3,695 | 3,670 | 3,685 | ±0 | ±0% | 27,600 |
| 2004/02/05 | 3,690 | 3,695 | 3,680 | 3,685 | -5 | -0.1% | 22,200 |
| 2004/02/04 | 3,755 | 3,755 | 3,675 | 3,690 | -60 | -1.6% | 75,400 |
| 2004/02/03 | 3,810 | 3,850 | 3,745 | 3,750 | -40 | -1.1% | 29,400 |
| 2004/02/02 | 3,845 | 3,855 | 3,790 | 3,790 | -55 | -1.4% | 34,800 |
| 2004/01/30 | 3,800 | 3,845 | 3,785 | 3,845 | +15 | +0.4% | 16,600 |
5051～
5100
件表示中 / 5924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 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49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 |
| いなげや | 120,700円 | - | - | - | - | 1.02倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94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 |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07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 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31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 |
市場注目の銘柄
チャート関連のコラム
