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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 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 |
| 2003/04/07 | 3,690 | 3,820 | 3,680 | 3,785 | +95 | +2.6% | 20,400 |
| 2003/04/04 | 3,700 | 3,700 | 3,685 | 3,690 | -10 | -0.3% | 17,200 |
| 2003/04/03 | 3,750 | 3,750 | 3,665 | 3,700 | +35 | +1% | 11,800 |
| 2003/04/02 | 3,670 | 3,675 | 3,575 | 3,665 | -20 | -0.5% | 13,000 |
| 2003/04/01 | 3,560 | 3,740 | 3,560 | 3,685 | +140 | +3.9% | 35,000 |
| 2003/03/31 | 3,700 | 3,725 | 3,450 | 3,545 | -225 | -6% | 26,800 |
| 2003/03/28 | 3,785 | 3,795 | 3,750 | 3,770 | -15 | -0.4% | 127,200 |
| 2003/03/27 | 3,850 | 3,850 | 3,785 | 3,785 | -65 | -1.7% | 21,200 |
| 2003/03/26 | 3,840 | 3,850 | 3,800 | 3,850 | +50 | +1.3% | 14,000 |
| 2003/03/25 | 3,750 | 3,840 | 3,750 | 3,800 | +50 | +1.3% | 21,400 |
| 2003/03/24 | 3,675 | 3,855 | 3,675 | 3,750 | +90 | +2.5% | 17,800 |
| 2003/03/20 | 3,625 | 3,665 | 3,575 | 3,660 | +40 | +1.1% | 69,600 |
| 2003/03/19 | 3,615 | 3,650 | 3,600 | 3,620 | +5 | +0.1% | 48,400 |
| 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 |
5401～
5450
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
