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 |
|---|---|---|---|---|---|---|---|
| 2002/08/06 | 4,750 | 4,750 | 4,700 | 4,745 | -5 | -0.1% | 10,600 |
| 2002/08/05 | 4,800 | 4,840 | 4,750 | 4,750 | -50 | -1% | 13,000 |
| 2002/08/02 | 4,800 | 4,950 | 4,800 | 4,800 | -145 | -2.9% | 4,000 |
| 2002/08/01 | 4,950 | 4,950 | 4,900 | 4,945 | -5 | -0.1% | 6,000 |
| 2002/07/31 | 5,000 | 5,000 | 4,945 | 4,950 | +5 | +0.1% | 5,400 |
| 2002/07/30 | 4,750 | 4,945 | 4,750 | 4,945 | +245 | +5.2% | 9,000 |
| 2002/07/29 | 4,600 | 4,750 | 4,600 | 4,700 | -100 | -2.1% | 12,200 |
| 2002/07/26 | 4,630 | 4,895 | 4,630 | 4,800 | +250 | +5.5% | 17,200 |
| 2002/07/25 | 4,450 | 4,550 | 4,375 | 4,550 | +150 | +3.4% | 20,400 |
| 2002/07/24 | 4,375 | 4,500 | 4,255 | 4,400 | ±0 | ±0% | 42,600 |
| 2002/07/23 | 4,645 | 4,645 | 4,300 | 4,400 | -250 | -5.4% | 41,400 |
| 2002/07/22 | 4,900 | 4,900 | 4,390 | 4,650 | -240 | -4.9% | 43,000 |
| 2002/07/19 | 5,000 | 5,050 | 4,890 | 4,890 | -310 | -6% | 29,000 |
| 2002/07/18 | 5,200 | 5,200 | 5,100 | 5,200 | -50 | -1% | 33,200 |
| 2002/07/17 | 5,250 | 5,250 | 5,200 | 5,250 | -50 | -0.9% | 8,400 |
| 2002/07/16 | 5,250 | 5,300 | 5,250 | 5,300 | +50 | +1% | 18,000 |
| 2002/07/15 | 5,200 | 5,250 | 5,150 | 5,250 | ±0 | ±0% | 74,200 |
| 2002/07/12 | 5,250 | 5,250 | 5,250 | 5,250 | -50 | -0.9% | 4,000 |
| 2002/07/11 | 5,250 | 5,350 | 5,200 | 5,300 | +100 | +1.9% | 8,400 |
| 2002/07/10 | 5,250 | 5,250 | 5,200 | 5,200 | -50 | -1% | 4,000 |
| 2002/07/09 | 5,250 | 5,250 | 5,250 | 5,250 | -50 | -0.9% | 24,600 |
| 2002/07/08 | 5,250 | 5,300 | 5,250 | 5,300 | +50 | +1% | 28,000 |
| 2002/07/05 | 5,150 | 5,250 | 5,150 | 5,250 | ±0 | ±0% | 17,600 |
| 2002/07/04 | 5,200 | 5,250 | 5,000 | 5,250 | -50 | -0.9% | 21,600 |
| 2002/07/03 | 5,250 | 5,300 | 5,200 | 5,300 | ±0 | ±0% | 14,400 |
| 2002/07/02 | 5,300 | 5,300 | 5,200 | 5,300 | ±0 | ±0% | 31,600 |
| 2002/07/01 | 5,200 | 5,300 | 5,200 | 5,300 | ±0 | ±0% | 23,000 |
| 2002/06/28 | 5,400 | 5,400 | 5,250 | 5,300 | -50 | -0.9% | 17,200 |
| 2002/06/27 | 5,250 | 5,350 | 5,200 | 5,350 | +100 | +1.9% | 23,200 |
| 2002/06/26 | 5,200 | 5,400 | 5,100 | 5,250 | ±0 | ±0% | 44,400 |
| 2002/06/25 | 5,200 | 5,300 | 5,200 | 5,250 | +100 | +1.9% | 29,400 |
| 2002/06/24 | 5,150 | 5,300 | 5,150 | 5,150 | -150 | -2.8% | 22,000 |
| 2002/06/21 | 5,250 | 5,300 | 5,100 | 5,300 | +50 | +1% | 30,400 |
| 2002/06/20 | 5,200 | 5,300 | 5,200 | 5,250 | +50 | +1% | 21,400 |
| 2002/06/19 | 5,150 | 5,250 | 5,100 | 5,200 | +100 | +2% | 23,400 |
| 2002/06/18 | 5,050 | 5,100 | 5,000 | 5,100 | ±0 | ±0% | 46,600 |
| 2002/06/17 | 5,150 | 5,200 | 5,000 | 5,100 | -100 | -1.9% | 48,400 |
| 2002/06/14 | 5,200 | 5,300 | 5,150 | 5,200 | +50 | +1% | 58,600 |
| 2002/06/13 | 5,100 | 5,250 | 5,100 | 5,150 | -350 | -6.4% | 21,200 |
| 2002/06/12 | 5,150 | 5,500 | 5,000 | 5,500 | +350 | +6.8% | 18,000 |
| 2002/06/11 | 5,100 | 5,150 | 5,000 | 5,150 | ±0 | ±0% | 24,000 |
| 2002/06/10 | 5,000 | 5,250 | 5,000 | 5,150 | +200 | +4% | 11,000 |
| 2002/06/07 | 4,950 | 4,975 | 4,750 | 4,950 | ±0 | ±0% | 27,000 |
| 2002/06/06 | 5,050 | 5,050 | 4,950 | 4,950 | -300 | -5.7% | 26,000 |
| 2002/06/05 | 5,150 | 5,250 | 5,050 | 5,250 | +345 | +7% | 149,800 |
| 2002/06/04 | 4,760 | 4,975 | 4,760 | 4,905 | +145 | +3% | 19,200 |
| 2002/06/03 | 4,605 | 4,850 | 4,605 | 4,760 | +160 | +3.5% | 23,600 |
| 2002/05/31 | 4,575 | 4,605 | 4,575 | 4,600 | +40 | +0.9% | 31,600 |
| 2002/05/30 | 4,575 | 4,575 | 4,550 | 4,560 | +10 | +0.2% | 28,400 |
| 2002/05/29 | 4,550 | 4,625 | 4,550 | 4,550 | ±0 | ±0% | 31,400 |
5451～
5500
件表示中 / 5912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 | 250,000円 | +1.1% | +1.1% | 3.20% | 10.34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 |
| ＪＥＨ | 263,800円 | +10.6% | +18.4% | 1.67% | 23.73倍 | 4.38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 |
| フジオフドＧ | 138,500円 | +3.0% | +140.2% | 0.00% | 386.87倍 | 30.48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 |
| リテールＰＴ | 131,500円 | +3.8% | +6.1% | 2.13% | 10.85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 | 116,900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
