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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 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 |
| 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 |
5201～
5250
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
