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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 3,865 | 4,000 | 3,835 | 3,840 | -20 | -0.5% | 11,400 |
| 2003/06/17 | 3,900 | 3,915 | 3,825 | 3,860 | ±0 | ±0% | 20,000 |
| 2003/06/16 | 3,760 | 3,870 | 3,755 | 3,860 | +105 | +2.8% | 20,200 |
| 2003/06/13 | 3,840 | 3,875 | 3,695 | 3,755 | -125 | -3.2% | 85,000 |
| 2003/06/12 | 3,870 | 3,895 | 3,860 | 3,880 | ±0 | ±0% | 29,400 |
| 2003/06/11 | 3,965 | 3,965 | 3,855 | 3,880 | -80 | -2% | 40,200 |
| 2003/06/10 | 3,920 | 3,960 | 3,870 | 3,960 | -5 | -0.1% | 27,200 |
| 2003/06/09 | 4,065 | 4,065 | 3,960 | 3,965 | -110 | -2.7% | 24,200 |
| 2003/06/06 | 4,180 | 4,180 | 3,950 | 4,075 | -110 | -2.6% | 31,000 |
| 2003/06/05 | 4,200 | 4,200 | 4,150 | 4,185 | +35 | +0.8% | 31,800 |
| 2003/06/04 | 4,150 | 4,245 | 4,125 | 4,150 | +50 | +1.2% | 29,400 |
| 2003/06/03 | 4,100 | 4,150 | 4,100 | 4,100 | ±0 | ±0% | 43,000 |
| 2003/06/02 | 4,100 | 4,145 | 4,095 | 4,100 | +5 | +0.1% | 41,200 |
| 2003/05/30 | 4,030 | 4,125 | 4,030 | 4,095 | +20 | +0.5% | 45,400 |
| 2003/05/29 | 4,120 | 4,120 | 4,065 | 4,075 | +5 | +0.1% | 32,400 |
| 2003/05/28 | 4,085 | 4,090 | 4,055 | 4,070 | -15 | -0.4% | 24,200 |
| 2003/05/27 | 4,100 | 4,150 | 4,085 | 4,085 | +10 | +0.2% | 26,800 |
| 2003/05/26 | 4,050 | 4,100 | 4,010 | 4,075 | +75 | +1.9% | 46,200 |
| 2003/05/23 | 4,010 | 4,050 | 4,000 | 4,000 | -55 | -1.4% | 22,200 |
| 2003/05/22 | 4,040 | 4,055 | 4,000 | 4,055 | +55 | +1.4% | 65,600 |
| 2003/05/21 | 4,000 | 4,015 | 3,960 | 4,000 | -15 | -0.4% | 76,800 |
| 2003/05/20 | 3,995 | 4,040 | 3,990 | 4,015 | +15 | +0.4% | 41,200 |
| 2003/05/19 | 4,000 | 4,025 | 3,985 | 4,000 | -10 | -0.2% | 26,800 |
| 2003/05/16 | 4,045 | 4,045 | 4,000 | 4,010 | -15 | -0.4% | 47,400 |
| 2003/05/15 | 4,000 | 4,025 | 3,965 | 4,025 | +25 | +0.6% | 43,200 |
| 2003/05/14 | 3,990 | 4,015 | 3,990 | 4,000 | +30 | +0.8% | 58,400 |
| 2003/05/13 | 4,025 | 4,040 | 3,950 | 3,970 | -30 | -0.8% | 39,600 |
| 2003/05/12 | 4,035 | 4,050 | 3,945 | 4,000 | -30 | -0.7% | 28,800 |
| 2003/05/09 | 4,000 | 4,030 | 3,990 | 4,030 | +85 | +2.2% | 76,800 |
| 2003/05/08 | 4,000 | 4,050 | 3,915 | 3,945 | +195 | +5.2% | 84,400 |
| 2003/05/07 | 3,800 | 3,800 | 3,730 | 3,750 | +60 | +1.6% | 26,800 |
| 2003/05/06 | 3,615 | 3,745 | 3,615 | 3,690 | +80 | +2.2% | 26,000 |
| 2003/05/02 | 3,555 | 3,645 | 3,530 | 3,610 | +105 | +3% | 21,600 |
| 2003/05/01 | 3,365 | 3,515 | 3,365 | 3,505 | +175 | +5.3% | 45,800 |
| 2003/04/30 | 3,430 | 3,500 | 3,300 | 3,330 | -65 | -1.9% | 53,200 |
| 2003/04/28 | 3,500 | 3,500 | 3,395 | 3,395 | -105 | -3% | 35,800 |
| 2003/04/25 | 3,610 | 3,610 | 3,500 | 3,500 | -105 | -2.9% | 28,400 |
| 2003/04/24 | 3,605 | 3,650 | 3,550 | 3,605 | -95 | -2.6% | 52,200 |
| 2003/04/23 | 3,625 | 3,700 | 3,625 | 3,700 | +85 | +2.4% | 57,200 |
| 2003/04/22 | 3,595 | 3,650 | 3,585 | 3,615 | +40 | +1.1% | 19,600 |
| 2003/04/21 | 3,740 | 3,740 | 3,350 | 3,575 | -165 | -4.4% | 55,600 |
| 2003/04/18 | 3,705 | 3,780 | 3,700 | 3,740 | +35 | +0.9% | 41,800 |
| 2003/04/17 | 3,660 | 3,750 | 3,660 | 3,705 | +45 | +1.2% | 35,400 |
| 2003/04/16 | 3,700 | 3,705 | 3,660 | 3,660 | -40 | -1.1% | 25,000 |
| 2003/04/15 | 3,700 | 3,710 | 3,675 | 3,700 | +5 | +0.1% | 53,800 |
| 2003/04/14 | 3,700 | 3,760 | 3,640 | 3,695 | -5 | -0.1% | 21,400 |
| 2003/04/11 | 3,610 | 3,755 | 3,605 | 3,700 | +90 | +2.5% | 30,600 |
| 2003/04/10 | 3,650 | 3,775 | 3,605 | 3,610 | -40 | -1.1% | 31,800 |
| 2003/04/09 | 3,730 | 3,730 | 3,605 | 3,650 | -130 | -3.4% | 22,400 |
| 2003/04/08 | 3,785 | 3,825 | 3,700 | 3,780 | -5 | -0.1% | 82,600 |
5251～
5300
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
