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 |
|---|---|---|---|---|---|---|---|
| 2004/10/19 | 4,420 | 4,420 | 4,280 | 4,290 | -140 | -3.2% | 53,200 |
| 2004/10/18 | 4,380 | 4,440 | 4,300 | 4,430 | +30 | +0.7% | 29,800 |
| 2004/10/15 | 4,500 | 4,500 | 4,360 | 4,400 | -140 | -3.1% | 41,500 |
| 2004/10/14 | 4,600 | 4,640 | 4,470 | 4,540 | -100 | -2.2% | 40,500 |
| 2004/10/13 | 4,600 | 4,800 | 4,600 | 4,640 | +20 | +0.4% | 20,300 |
| 2004/10/12 | 4,710 | 4,730 | 4,620 | 4,620 | -100 | -2.1% | 25,300 |
| 2004/10/08 | 4,710 | 4,820 | 4,650 | 4,720 | -80 | -1.7% | 20,800 |
| 2004/10/07 | 4,750 | 4,810 | 4,710 | 4,800 | -80 | -1.6% | 21,000 |
| 2004/10/06 | 4,650 | 4,890 | 4,630 | 4,880 | +200 | +4.3% | 41,900 |
| 2004/10/05 | 4,690 | 4,700 | 4,630 | 4,680 | +40 | +0.9% | 19,800 |
| 2004/10/04 | 4,550 | 4,700 | 4,550 | 4,640 | +140 | +3.1% | 25,100 |
| 2004/10/01 | 4,430 | 4,630 | 4,430 | 4,500 | +100 | +2.3% | 48,300 |
| 2004/09/30 | 4,440 | 4,440 | 4,390 | 4,400 | +10 | +0.2% | 18,000 |
| 2004/09/29 | 4,380 | 4,410 | 4,350 | 4,390 | +20 | +0.5% | 26,200 |
| 2004/09/28 | 4,360 | 4,390 | 4,310 | 4,370 | +20 | +0.5% | 19,600 |
| 2004/09/27 | 4,390 | 4,400 | 4,330 | 4,350 | +110 | +2.6% | 21,200 |
| 2004/09/24 | 4,460 | 4,460 | 4,230 | 4,240 | -270 | -6% | 75,900 |
| 2004/09/22 | 4,570 | 4,620 | 4,490 | 4,510 | -60 | -1.3% | 13,300 |
| 2004/09/21 | 4,630 | 4,640 | 4,560 | 4,570 | -60 | -1.3% | 7,300 |
| 2004/09/17 | 4,690 | 4,690 | 4,570 | 4,630 | +10 | +0.2% | 16,100 |
| 2004/09/16 | 4,600 | 4,650 | 4,550 | 4,620 | +70 | +1.5% | 13,600 |
| 2004/09/15 | 4,690 | 4,690 | 4,550 | 4,550 | -120 | -2.6% | 10,700 |
| 2004/09/14 | 4,700 | 4,700 | 4,620 | 4,670 | +40 | +0.9% | 13,500 |
| 2004/09/13 | 4,630 | 4,650 | 4,560 | 4,630 | ±0 | ±0% | 12,600 |
| 2004/09/10 | 4,630 | 4,670 | 4,620 | 4,630 | +10 | +0.2% | 42,200 |
| 2004/09/09 | 4,620 | 4,670 | 4,620 | 4,620 | -10 | -0.2% | 12,700 |
| 2004/09/08 | 4,630 | 4,670 | 4,610 | 4,630 | +60 | +1.3% | 10,900 |
| 2004/09/07 | 4,580 | 4,600 | 4,520 | 4,570 | -60 | -1.3% | 18,600 |
| 2004/09/06 | 4,520 | 4,630 | 4,500 | 4,630 | +100 | +2.2% | 12,100 |
| 2004/09/03 | 4,720 | 4,720 | 4,510 | 4,530 | -140 | -3% | 12,900 |
| 2004/09/02 | 4,650 | 4,720 | 4,600 | 4,670 | +20 | +0.4% | 40,300 |
| 2004/09/01 | 4,640 | 4,740 | 4,630 | 4,650 | +60 | +1.3% | 12,300 |
| 2004/08/31 | 4,710 | 4,710 | 4,570 | 4,590 | -80 | -1.7% | 13,500 |
| 2004/08/30 | 4,530 | 4,740 | 4,530 | 4,670 | +150 | +3.3% | 21,500 |
| 2004/08/27 | 4,550 | 4,550 | 4,490 | 4,520 | -80 | -1.7% | 22,700 |
| 2004/08/26 | 4,580 | 4,630 | 4,510 | 4,600 | -30 | -0.6% | 23,500 |
| 2004/08/25 | 4,530 | 4,630 | 4,530 | 4,630 | +90 | +2% | 15,200 |
| 2004/08/24 | 4,520 | 4,620 | 4,520 | 4,540 | -30 | -0.7% | 21,500 |
| 2004/08/23 | 4,600 | 4,650 | 4,550 | 4,570 | +70 | +1.6% | 21,200 |
| 2004/08/20 | 4,470 | 4,550 | 4,460 | 4,500 | +40 | +0.9% | 29,500 |
| 2004/08/19 | 4,470 | 4,500 | 4,440 | 4,460 | -10 | -0.2% | 20,900 |
| 2004/08/18 | 4,490 | 4,490 | 4,400 | 4,470 | +80 | +1.8% | 13,700 |
| 2004/08/17 | 4,400 | 4,450 | 4,370 | 4,390 | -10 | -0.2% | 33,600 |
| 2004/08/16 | 4,500 | 4,500 | 4,330 | 4,400 | -120 | -2.7% | 23,500 |
| 2004/08/13 | 4,630 | 4,720 | 4,520 | 4,520 | -110 | -2.4% | 26,200 |
| 2004/08/12 | 4,790 | 4,790 | 4,630 | 4,630 | -70 | -1.5% | 15,100 |
| 2004/08/11 | 4,660 | 4,740 | 4,620 | 4,700 | +140 | +3.1% | 21,900 |
| 2004/08/10 | 4,530 | 4,610 | 4,530 | 4,560 | ±0 | ±0% | 45,800 |
| 2004/08/09 | 4,680 | 4,680 | 4,510 | 4,560 | +30 | +0.7% | 43,300 |
| 2004/08/06 | 4,630 | 4,630 | 4,490 | 4,530 | -90 | -1.9% | 44,900 |
5051～
5100
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
