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 |
|---|---|---|---|---|---|---|---|
| 2003/04/03 | 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 |
| 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 |
5401～
5450
件表示中 / 6022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 | 299,900円 | +1.1% | +1.1% | 2.67% | 12.41倍 | 0.59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 |
| コジマ | 97,000円 | +3.3% | +18.5% | 1.86% | 14.53倍 | 1.10倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| カッパ・クリエ | 149,600円 | +2.6% | +6.5% | 0.33% | 52.37倍 | 7.18倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 358,500円 | +26.4% | +21.8% | 0.61% | 32.59倍 | 8.56倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| Ｕアローズ | 218,800円 | +12.4% | +11.1% | 2.51% | 13.33倍 | 1.68倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
