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 |
|---|---|---|---|---|---|---|---|
| 2003/03/18 | 3,625 | 3,670 | 3,610 | 3,615 | +30 | +0.8% | 70,000 |
| 2003/03/17 | 3,640 | 3,640 | 3,565 | 3,585 | -25 | -0.7% | 50,200 |
| 2003/03/14 | 3,700 | 3,700 | 3,600 | 3,610 | -100 | -2.7% | 89,600 |
| 2003/03/13 | 3,700 | 3,710 | 3,670 | 3,710 | -25 | -0.7% | 31,600 |
| 2003/03/12 | 3,650 | 3,750 | 3,650 | 3,735 | +135 | +3.8% | 26,800 |
| 2003/03/11 | 3,860 | 3,860 | 3,535 | 3,600 | -260 | -6.7% | 17,000 |
| 2003/03/10 | 3,865 | 3,875 | 3,835 | 3,860 | -5 | -0.1% | 10,800 |
| 2003/03/07 | 3,860 | 3,930 | 3,860 | 3,865 | -5 | -0.1% | 8,800 |
| 2003/03/06 | 3,925 | 3,925 | 3,870 | 3,870 | -50 | -1.3% | 25,600 |
| 2003/03/05 | 3,925 | 3,925 | 3,900 | 3,920 | -10 | -0.3% | 15,200 |
| 2003/03/04 | 3,965 | 3,975 | 3,925 | 3,930 | -15 | -0.4% | 32,400 |
| 2003/03/03 | 3,935 | 3,945 | 3,920 | 3,945 | +10 | +0.3% | 15,800 |
| 2003/02/28 | 3,950 | 3,950 | 3,905 | 3,935 | +30 | +0.8% | 19,000 |
| 2003/02/27 | 3,925 | 3,945 | 3,890 | 3,905 | +10 | +0.3% | 39,600 |
| 2003/02/26 | 3,920 | 3,945 | 3,890 | 3,895 | +25 | +0.6% | 38,000 |
| 2003/02/25 | 3,900 | 3,905 | 3,870 | 3,870 | -45 | -1.1% | 31,400 |
| 2003/02/24 | 3,905 | 3,925 | 3,890 | 3,915 | ±0 | ±0% | 46,400 |
| 2003/02/21 | 3,950 | 3,950 | 3,900 | 3,915 | -35 | -0.9% | 28,600 |
| 2003/02/20 | 3,945 | 3,950 | 3,920 | 3,950 | +10 | +0.3% | 27,800 |
| 2003/02/19 | 3,950 | 3,960 | 3,940 | 3,940 | +40 | +1% | 21,200 |
| 2003/02/18 | 3,900 | 3,970 | 3,815 | 3,900 | +5 | +0.1% | 30,000 |
| 2003/02/17 | 3,900 | 3,935 | 3,860 | 3,895 | +5 | +0.1% | 22,000 |
| 2003/02/14 | 3,995 | 3,995 | 3,795 | 3,890 | -105 | -2.6% | 48,600 |
| 2003/02/13 | 4,000 | 4,000 | 3,950 | 3,995 | ±0 | ±0% | 26,200 |
| 2003/02/12 | 3,980 | 4,000 | 3,965 | 3,995 | +70 | +1.8% | 21,400 |
| 2003/02/10 | 3,780 | 4,000 | 3,780 | 3,925 | +170 | +4.5% | 23,800 |
| 2003/02/07 | 3,895 | 3,900 | 3,755 | 3,755 | -150 | -3.8% | 21,000 |
| 2003/02/06 | 3,915 | 3,915 | 3,895 | 3,905 | -60 | -1.5% | 10,600 |
| 2003/02/05 | 3,870 | 4,025 | 3,870 | 3,965 | +45 | +1.1% | 41,200 |
| 2003/02/04 | 3,930 | 3,970 | 3,920 | 3,920 | -10 | -0.3% | 26,800 |
| 2003/02/03 | 3,900 | 3,935 | 3,890 | 3,930 | +30 | +0.8% | 20,800 |
| 2003/01/31 | 3,915 | 3,950 | 3,900 | 3,900 | -15 | -0.4% | 32,600 |
| 2003/01/30 | 3,965 | 3,975 | 3,905 | 3,915 | -45 | -1.1% | 28,400 |
| 2003/01/29 | 3,930 | 3,980 | 3,930 | 3,960 | +30 | +0.8% | 21,800 |
| 2003/01/28 | 3,950 | 3,975 | 3,920 | 3,930 | -20 | -0.5% | 18,200 |
| 2003/01/27 | 3,945 | 3,960 | 3,940 | 3,950 | +5 | +0.1% | 23,800 |
| 2003/01/24 | 3,995 | 3,995 | 3,925 | 3,945 | -5 | -0.1% | 31,200 |
| 2003/01/23 | 3,960 | 3,965 | 3,905 | 3,950 | -15 | -0.4% | 6,600 |
| 2003/01/22 | 3,970 | 3,970 | 3,900 | 3,965 | +40 | +1% | 21,000 |
| 2003/01/21 | 3,950 | 3,955 | 3,900 | 3,925 | -25 | -0.6% | 41,000 |
| 2003/01/20 | 3,930 | 3,955 | 3,925 | 3,950 | +25 | +0.6% | 30,400 |
| 2003/01/17 | 3,970 | 3,970 | 3,905 | 3,925 | -5 | -0.1% | 44,000 |
| 2003/01/16 | 3,910 | 3,935 | 3,910 | 3,930 | -30 | -0.8% | 22,800 |
| 2003/01/15 | 4,050 | 4,050 | 3,960 | 3,960 | -40 | -1% | 55,200 |
| 2003/01/14 | 4,010 | 4,010 | 3,955 | 4,000 | -10 | -0.2% | 32,800 |
| 2003/01/10 | 4,030 | 4,030 | 3,950 | 4,010 | +80 | +2% | 23,800 |
| 2003/01/09 | 3,930 | 3,930 | 3,875 | 3,930 | -5 | -0.1% | 16,600 |
| 2003/01/08 | 4,040 | 4,040 | 3,935 | 3,935 | -135 | -3.3% | 25,400 |
| 2003/01/07 | 4,095 | 4,100 | 4,015 | 4,070 | +70 | +1.8% | 14,600 |
| 2003/01/06 | 4,125 | 4,125 | 4,000 | 4,000 | +5 | +0.1% | 19,800 |
5301～
5350
件表示中 / 5911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 | 250,400円 | +1.1% | +1.1% | 3.19% | 10.36倍 | 0.50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 |
| インターメスティ | 212,800円 | +9.1% | +17.8% | 1.31% | 22.92倍 | 8.36倍 |
|
- |
| ＪＥＨ | 259,200円 | +10.6% | +18.4% | 1.70% | 23.32倍 | 4.30倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| リテールＰＴ | 131,000円 | +3.8% | +6.1% | 2.14% | 10.81倍 | 0.69倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| いなげや | 116,700円 | - | - | - | - | 0.99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 |
市場注目の銘柄
チャート関連のコラム
