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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 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 |
| 2003/11/12 | 3,825 | 3,825 | 3,710 | 3,715 | -110 | -2.9% | 117,600 |
| 2003/11/11 | 3,865 | 3,920 | 3,790 | 3,825 | -40 | -1% | 73,400 |
| 2003/11/10 | 3,855 | 3,925 | 3,845 | 3,865 | +10 | +0.3% | 50,800 |
| 2003/11/07 | 3,895 | 3,900 | 3,855 | 3,855 | ±0 | ±0% | 22,400 |
| 2003/11/06 | 3,905 | 3,970 | 3,840 | 3,855 | -20 | -0.5% | 40,800 |
| 2003/11/05 | 3,965 | 3,970 | 3,875 | 3,875 | -85 | -2.1% | 48,800 |
| 2003/11/04 | 3,990 | 3,990 | 3,935 | 3,960 | +60 | +1.5% | 32,600 |
| 2003/10/31 | 3,850 | 3,935 | 3,835 | 3,900 | +75 | +2% | 46,000 |
| 2003/10/30 | 3,945 | 3,945 | 3,810 | 3,825 | -135 | -3.4% | 65,600 |
| 2003/10/29 | 3,990 | 4,010 | 3,910 | 3,960 | +20 | +0.5% | 46,000 |
| 2003/10/28 | 3,920 | 3,955 | 3,900 | 3,940 | -50 | -1.3% | 59,800 |
| 2003/10/27 | 3,850 | 3,990 | 3,830 | 3,990 | +95 | +2.4% | 56,000 |
| 2003/10/24 | 3,825 | 3,905 | 3,810 | 3,895 | +130 | +3.5% | 77,400 |
| 2003/10/23 | 3,950 | 3,960 | 3,695 | 3,765 | -265 | -6.6% | 77,000 |
| 2003/10/22 | 4,070 | 4,130 | 4,000 | 4,030 | -125 | -3% | 57,200 |
| 2003/10/21 | 4,150 | 4,175 | 4,055 | 4,155 | ±0 | ±0% | 81,000 |
| 2003/10/20 | 4,040 | 4,210 | 4,030 | 4,155 | +155 | +3.9% | 65,600 |
| 2003/10/17 | 3,975 | 4,095 | 3,975 | 4,000 | +45 | +1.1% | 41,800 |
| 2003/10/16 | 4,075 | 4,090 | 3,905 | 3,955 | -150 | -3.7% | 52,200 |
| 2003/10/15 | 4,090 | 4,140 | 4,090 | 4,105 | +30 | +0.7% | 39,800 |
| 2003/10/14 | 4,175 | 4,275 | 4,075 | 4,075 | -140 | -3.3% | 52,600 |
5251～
5300
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
