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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,122 | 2,139 | 2,110 | 2,112 | -16 | -0.8% | 35,900 |
2022/10/18 | 2,128 | 2,136 | 2,121 | 2,128 | +11 | +0.5% | 41,800 |
2022/10/17 | 2,129 | 2,132 | 2,113 | 2,117 | -22 | -1% | 41,800 |
2022/10/14 | 2,150 | 2,154 | 2,130 | 2,139 | +12 | +0.6% | 63,000 |
2022/10/13 | 2,113 | 2,130 | 2,106 | 2,127 | ±0 | ±0% | 55,000 |
2022/10/12 | 2,099 | 2,138 | 2,095 | 2,127 | +19 | +0.9% | 56,800 |
2022/10/11 | 2,117 | 2,130 | 2,092 | 2,108 | -31 | -1.4% | 66,300 |
2022/10/07 | 2,107 | 2,143 | 2,103 | 2,139 | -10 | -0.5% | 53,900 |
2022/10/06 | 2,119 | 2,162 | 2,119 | 2,149 | +1 | ±0% | 60,600 |
2022/10/05 | 2,157 | 2,164 | 2,143 | 2,148 | -12 | -0.6% | 52,900 |
2022/10/04 | 2,097 | 2,162 | 2,097 | 2,160 | +78 | +3.7% | 85,300 |
2022/10/03 | 2,118 | 2,122 | 2,056 | 2,082 | -49 | -2.3% | 70,200 |
2022/09/30 | 2,111 | 2,143 | 2,109 | 2,131 | +19 | +0.9% | 75,800 |
2022/09/29 | 2,093 | 2,119 | 2,064 | 2,112 | +34 | +1.6% | 83,300 |
2022/09/28 | 2,088 | 2,088 | 2,051 | 2,078 | -25 | -1.2% | 89,000 |
2022/09/27 | 2,084 | 2,112 | 2,084 | 2,103 | +16 | +0.8% | 72,500 |
2022/09/26 | 2,070 | 2,092 | 2,064 | 2,087 | +9 | +0.4% | 69,300 |
2022/09/22 | 2,070 | 2,078 | 2,064 | 2,078 | -6 | -0.3% | 32,600 |
2022/09/21 | 2,094 | 2,100 | 2,075 | 2,084 | -21 | -1% | 30,500 |
2022/09/20 | 2,095 | 2,105 | 2,091 | 2,105 | +13 | +0.6% | 34,200 |
2022/09/16 | 2,082 | 2,098 | 2,071 | 2,092 | +9 | +0.4% | 38,600 |
2022/09/15 | 2,073 | 2,083 | 2,065 | 2,083 | +15 | +0.7% | 33,300 |
2022/09/14 | 2,048 | 2,072 | 2,040 | 2,068 | -21 | -1% | 58,000 |
2022/09/13 | 2,080 | 2,091 | 2,072 | 2,089 | +6 | +0.3% | 32,600 |
2022/09/12 | 2,102 | 2,105 | 2,081 | 2,083 | +2 | +0.1% | 22,900 |
2022/09/09 | 2,050 | 2,083 | 2,050 | 2,081 | -4 | -0.2% | 43,100 |
2022/09/08 | 2,077 | 2,085 | 2,073 | 2,085 | +23 | +1.1% | 39,800 |
2022/09/07 | 2,051 | 2,065 | 2,048 | 2,062 | -6 | -0.3% | 40,900 |
2022/09/06 | 2,080 | 2,082 | 2,059 | 2,068 | -11 | -0.5% | 55,500 |
2022/09/05 | 2,091 | 2,091 | 2,073 | 2,079 | -31 | -1.5% | 36,000 |
2022/09/02 | 2,100 | 2,116 | 2,095 | 2,110 | +16 | +0.8% | 34,300 |
2022/09/01 | 2,110 | 2,123 | 2,094 | 2,094 | -23 | -1.1% | 65,700 |
2022/08/31 | 2,140 | 2,140 | 2,115 | 2,117 | -43 | -2% | 46,700 |
2022/08/30 | 2,128 | 2,160 | 2,125 | 2,160 | +32 | +1.5% | 23,200 |
2022/08/29 | 2,110 | 2,134 | 2,102 | 2,128 | -2 | -0.1% | 27,300 |
2022/08/26 | 2,148 | 2,148 | 2,128 | 2,130 | -13 | -0.6% | 17,100 |
2022/08/25 | 2,153 | 2,153 | 2,139 | 2,143 | -11 | -0.5% | 11,800 |
2022/08/24 | 2,142 | 2,159 | 2,137 | 2,154 | +9 | +0.4% | 17,100 |
2022/08/23 | 2,155 | 2,155 | 2,138 | 2,145 | -24 | -1.1% | 22,200 |
2022/08/22 | 2,150 | 2,169 | 2,142 | 2,169 | +20 | +0.9% | 30,700 |
2022/08/19 | 2,143 | 2,159 | 2,143 | 2,149 | +14 | +0.7% | 21,500 |
2022/08/18 | 2,144 | 2,153 | 2,133 | 2,135 | -22 | -1% | 23,800 |
2022/08/17 | 2,145 | 2,160 | 2,145 | 2,157 | +17 | +0.8% | 34,400 |
2022/08/16 | 2,142 | 2,146 | 2,133 | 2,140 | -2 | -0.1% | 26,200 |
2022/08/15 | 2,138 | 2,143 | 2,128 | 2,142 | +5 | +0.2% | 23,900 |
2022/08/12 | 2,120 | 2,143 | 2,116 | 2,137 | +26 | +1.2% | 42,800 |
2022/08/10 | 2,120 | 2,125 | 2,107 | 2,111 | -7 | -0.3% | 26,900 |
2022/08/09 | 2,116 | 2,131 | 2,110 | 2,118 | +2 | +0.1% | 27,600 |
2022/08/08 | 2,115 | 2,125 | 2,105 | 2,116 | -8 | -0.4% | 17,700 |
2022/08/05 | 2,100 | 2,132 | 2,100 | 2,124 | +16 | +0.8% | 23,500 |
501~
550
件表示中 / 5909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 | 251,100円 | +1.1% | +1.1% | 3.19% | 10.38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 |
フジオフドG | 139,900円 | +3.0% | +140.2% | 0.00% | 390.78倍 | 30.79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 |
インターメスティ | 204,000円 | +9.1% | +17.8% | 1.37% | 21.98倍 | 8.00倍 |
|
- |
ナフコ | 199,600円 | -1.4% | -44.1% | 2.91% | 31.43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 |
リテールPT | 132,000円 | +3.8% | +6.1% | 2.12% | 10.90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 |
市場注目の銘柄
チャート関連のコラム