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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 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 |
| 2004/01/29 | 3,800 | 3,835 | 3,800 | 3,830 | -5 | -0.1% | 12,800 |
| 2004/01/28 | 3,860 | 3,875 | 3,805 | 3,835 | -15 | -0.4% | 20,400 |
| 2004/01/27 | 3,885 | 3,905 | 3,850 | 3,850 | -25 | -0.6% | 18,800 |
| 2004/01/26 | 3,900 | 3,900 | 3,870 | 3,875 | +10 | +0.3% | 18,200 |
| 2004/01/23 | 3,900 | 3,900 | 3,865 | 3,865 | -10 | -0.3% | 37,200 |
| 2004/01/22 | 3,850 | 3,900 | 3,835 | 3,875 | +25 | +0.6% | 54,400 |
| 2004/01/21 | 3,885 | 3,890 | 3,835 | 3,850 | -50 | -1.3% | 37,400 |
| 2004/01/20 | 3,855 | 3,930 | 3,810 | 3,900 | +95 | +2.5% | 59,200 |
| 2004/01/19 | 3,750 | 3,825 | 3,725 | 3,805 | +115 | +3.1% | 41,000 |
| 2004/01/16 | 3,660 | 3,725 | 3,655 | 3,690 | +25 | +0.7% | 21,400 |
| 2004/01/15 | 3,730 | 3,735 | 3,630 | 3,665 | -65 | -1.7% | 54,200 |
| 2004/01/14 | 3,780 | 3,795 | 3,725 | 3,730 | -50 | -1.3% | 56,200 |
| 2004/01/13 | 3,900 | 3,900 | 3,750 | 3,780 | +330 | +9.6% | 210,200 |
5051～
5100
件表示中 / 5911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 | 250,000円 | +1.1% | +1.1% | 3.20% | 10.34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 |
| インターメスティ | 205,000円 | +9.1% | +17.8% | 1.36% | 22.08倍 | 8.05倍 |
|
- |
| ＪＥＨ | 259,800円 | +10.6% | +18.4% | 1.69% | 23.37倍 | 4.31倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| リテールＰＴ | 131,700円 | +3.8% | +6.1% | 2.13% | 10.87倍 | 0.69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 |
| いなげや | 114,900円 | - | - | - | - | 0.97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 |
市場注目の銘柄
チャート関連のコラム
