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 |
|---|---|---|---|---|---|---|---|
| 2004/05/26 | 4,730 | 4,840 | 4,700 | 4,780 | +120 | +2.6% | 32,300 |
| 2004/05/25 | 4,690 | 4,720 | 4,620 | 4,660 | +70 | +1.5% | 68,900 |
| 2004/05/24 | 4,700 | 4,700 | 4,580 | 4,590 | -110 | -2.3% | 48,700 |
| 2004/05/21 | 4,600 | 4,700 | 4,600 | 4,700 | +140 | +3.1% | 77,400 |
| 2004/05/20 | 4,600 | 4,660 | 4,560 | 4,560 | -110 | -2.4% | 65,000 |
| 2004/05/19 | 4,550 | 4,710 | 4,550 | 4,670 | +20 | +0.4% | 56,400 |
| 2004/05/18 | 4,570 | 4,700 | 4,570 | 4,650 | -120 | -2.5% | 23,700 |
| 2004/05/17 | 4,800 | 4,870 | 4,620 | 4,770 | -60 | -1.2% | 49,100 |
| 2004/05/14 | 4,850 | 4,900 | 4,810 | 4,830 | -40 | -0.8% | 49,000 |
| 2004/05/13 | 4,890 | 4,970 | 4,860 | 4,870 | +30 | +0.6% | 67,400 |
| 2004/05/12 | 4,840 | 4,900 | 4,730 | 4,840 | +50 | +1% | 74,000 |
| 2004/05/11 | 4,700 | 4,890 | 4,580 | 4,790 | +10 | +0.2% | 49,100 |
| 2004/05/10 | 4,940 | 4,970 | 4,650 | 4,780 | -410 | -7.9% | 119,400 |
| 2004/05/07 | 5,040 | 5,240 | 5,020 | 5,190 | -50 | -1% | 77,200 |
| 2004/05/06 | 5,310 | 5,310 | 5,170 | 5,240 | -100 | -1.9% | 38,400 |
| 2004/04/30 | 5,300 | 5,400 | 5,050 | 5,340 | -60 | -1.1% | 80,000 |
| 2004/04/28 | 5,350 | 5,400 | 5,320 | 5,400 | +60 | +1.1% | 29,400 |
| 2004/04/27 | 5,300 | 5,370 | 5,280 | 5,340 | +130 | +2.5% | 32,900 |
| 2004/04/26 | 5,080 | 5,400 | 4,850 | 5,210 | +50 | +1% | 38,400 |
| 2004/04/23 | 5,200 | 5,200 | 5,100 | 5,160 | ±0 | ±0% | 22,200 |
| 2004/04/22 | 5,120 | 5,190 | 5,120 | 5,160 | +40 | +0.8% | 17,500 |
| 2004/04/21 | 5,220 | 5,220 | 5,110 | 5,120 | -100 | -1.9% | 11,700 |
| 2004/04/20 | 5,170 | 5,220 | 5,090 | 5,220 | +150 | +3% | 20,500 |
| 2004/04/19 | 5,370 | 5,370 | 4,980 | 5,070 | -110 | -2.1% | 29,600 |
| 2004/04/16 | 5,110 | 5,280 | 5,110 | 5,180 | +180 | +3.6% | 37,400 |
| 2004/04/15 | 5,470 | 5,470 | 4,910 | 5,000 | -470 | -8.6% | 78,400 |
| 2004/04/14 | 5,470 | 5,560 | 5,410 | 5,470 | -80 | -1.4% | 28,500 |
| 2004/04/13 | 5,190 | 5,600 | 5,190 | 5,550 | +390 | +7.6% | 39,800 |
| 2004/04/12 | 5,000 | 5,170 | 5,000 | 5,160 | +210 | +4.2% | 48,500 |
| 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 |
5151～
5200
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
