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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 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 |
| 2004/01/09 | 3,540 | 3,540 | 3,450 | 3,450 | -50 | -1.4% | 30,800 |
| 2004/01/08 | 3,495 | 3,555 | 3,485 | 3,500 | +95 | +2.8% | 77,000 |
| 2004/01/07 | 3,450 | 3,500 | 3,400 | 3,405 | -55 | -1.6% | 49,400 |
| 2004/01/06 | 3,570 | 3,590 | 3,450 | 3,460 | -135 | -3.8% | 49,200 |
| 2004/01/05 | 3,650 | 3,650 | 3,575 | 3,595 | +20 | +0.6% | 8,200 |
| 2003/12/30 | 3,565 | 3,575 | 3,560 | 3,575 | +15 | +0.4% | 10,800 |
| 2003/12/29 | 3,550 | 3,575 | 3,505 | 3,560 | +60 | +1.7% | 30,600 |
| 2003/12/26 | 3,525 | 3,560 | 3,450 | 3,500 | -90 | -2.5% | 22,000 |
| 2003/12/25 | 3,675 | 3,675 | 3,590 | 3,590 | -85 | -2.3% | 22,000 |
| 2003/12/24 | 3,540 | 3,685 | 3,530 | 3,675 | +170 | +4.9% | 54,000 |
| 2003/12/22 | 3,360 | 3,515 | 3,360 | 3,505 | +50 | +1.4% | 61,400 |
| 2003/12/19 | 3,490 | 3,490 | 3,410 | 3,455 | +15 | +0.4% | 52,600 |
| 2003/12/18 | 3,415 | 3,470 | 3,345 | 3,440 | +145 | +4.4% | 37,400 |
| 2003/12/17 | 3,345 | 3,345 | 3,295 | 3,295 | -60 | -1.8% | 35,400 |
| 2003/12/16 | 3,295 | 3,370 | 3,295 | 3,355 | +75 | +2.3% | 14,400 |
| 2003/12/15 | 3,290 | 3,325 | 3,245 | 3,280 | -5 | -0.2% | 71,600 |
| 2003/12/12 | 3,345 | 3,375 | 3,285 | 3,285 | +40 | +1.2% | 122,600 |
| 2003/12/11 | 3,200 | 3,245 | 3,175 | 3,245 | +95 | +3% | 78,000 |
| 2003/12/10 | 3,185 | 3,225 | 3,145 | 3,150 | -30 | -0.9% | 55,600 |
| 2003/12/09 | 3,290 | 3,290 | 3,155 | 3,180 | -100 | -3% | 72,800 |
| 2003/12/08 | 3,335 | 3,335 | 3,270 | 3,280 | -45 | -1.4% | 22,200 |
| 2003/12/05 | 3,350 | 3,350 | 3,310 | 3,325 | -10 | -0.3% | 46,600 |
| 2003/12/04 | 3,340 | 3,405 | 3,315 | 3,335 | -20 | -0.6% | 48,800 |
| 2003/12/03 | 3,405 | 3,410 | 3,340 | 3,355 | -40 | -1.2% | 43,600 |
| 2003/12/02 | 3,425 | 3,440 | 3,390 | 3,395 | -30 | -0.9% | 34,800 |
| 2003/12/01 | 3,480 | 3,480 | 3,400 | 3,425 | -55 | -1.6% | 46,800 |
| 2003/11/28 | 3,460 | 3,500 | 3,425 | 3,480 | +25 | +0.7% | 17,800 |
| 2003/11/27 | 3,475 | 3,480 | 3,450 | 3,455 | ±0 | ±0% | 28,800 |
| 2003/11/26 | 3,585 | 3,585 | 3,430 | 3,455 | -30 | -0.9% | 77,000 |
| 2003/11/25 | 3,425 | 3,540 | 3,420 | 3,485 | +45 | +1.3% | 69,400 |
| 2003/11/21 | 3,510 | 3,560 | 3,430 | 3,440 | -95 | -2.7% | 67,400 |
| 2003/11/20 | 3,525 | 3,565 | 3,510 | 3,535 | +10 | +0.3% | 63,600 |
| 2003/11/19 | 3,475 | 3,545 | 3,475 | 3,525 | +60 | +1.7% | 36,400 |
| 2003/11/18 | 3,500 | 3,550 | 3,460 | 3,465 | -100 | -2.8% | 79,800 |
| 2003/11/17 | 3,625 | 3,625 | 3,525 | 3,565 | -30 | -0.8% | 74,200 |
| 2003/11/14 | 3,625 | 3,660 | 3,550 | 3,595 | -75 | -2% | 142,200 |
| 2003/11/13 | 3,700 | 3,750 | 3,640 | 3,670 | -45 | -1.2% | 149,400 |
5101～
5150
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
