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 |
|---|---|---|---|---|---|---|---|
| 2003/02/19 | 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 |
| 2002/12/30 | 3,975 | 4,015 | 3,970 | 3,995 | +40 | +1% | 16,200 |
| 2002/12/27 | 3,850 | 3,995 | 3,850 | 3,955 | +130 | +3.4% | 27,800 |
| 2002/12/26 | 3,805 | 3,825 | 3,775 | 3,825 | +25 | +0.7% | 10,400 |
| 2002/12/25 | 3,775 | 3,800 | 3,750 | 3,800 | +25 | +0.7% | 38,600 |
| 2002/12/24 | 3,750 | 3,775 | 3,720 | 3,775 | +5 | +0.1% | 46,600 |
| 2002/12/20 | 3,875 | 3,875 | 3,750 | 3,770 | -115 | -3% | 28,000 |
| 2002/12/19 | 3,775 | 3,885 | 3,775 | 3,885 | +120 | +3.2% | 57,800 |
| 2002/12/18 | 3,775 | 3,800 | 3,760 | 3,765 | -35 | -0.9% | 19,000 |
| 2002/12/17 | 3,850 | 3,870 | 3,800 | 3,800 | -50 | -1.3% | 36,200 |
| 2002/12/16 | 3,860 | 3,925 | 3,760 | 3,850 | ±0 | ±0% | 55,800 |
| 2002/12/13 | 4,015 | 4,040 | 3,850 | 3,850 | -195 | -4.8% | 156,200 |
| 2002/12/12 | 4,000 | 4,050 | 3,995 | 4,045 | +45 | +1.1% | 57,000 |
| 2002/12/11 | 4,125 | 4,130 | 4,000 | 4,000 | -75 | -1.8% | 91,200 |
| 2002/12/10 | 4,060 | 4,165 | 4,010 | 4,075 | +65 | +1.6% | 74,000 |
| 2002/12/09 | 4,110 | 4,125 | 4,010 | 4,010 | -130 | -3.1% | 138,400 |
| 2002/12/06 | 4,105 | 4,160 | 4,100 | 4,140 | +40 | +1% | 80,400 |
| 2002/12/05 | 4,145 | 4,180 | 4,100 | 4,100 | -80 | -1.9% | 259,800 |
| 2002/12/04 | 4,050 | 4,220 | 4,005 | 4,180 | -20 | -0.5% | 1,925,400 |
| 2002/12/03 | 4,215 | 4,230 | 4,185 | 4,200 | ±0 | ±0% | 228,000 |
5501～
5550
件表示中 / 6092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 | 280,000円 | +1.5% | +4.3% | 2.86% | 12.76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 |
| ギフトＨＤ | 346,000円 | +26.4% | +21.8% | 0.64% | 31.46倍 | 7.35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 |
| リテールＰＴ | 148,300円 | +3.0% | +5.0% | 2.70% | 11.58倍 | 0.75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 |
| オイラ大地 | 180,300円 | +5.5% | +21.9% | 0.89% | 15.66倍 | 2.06倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ゲオＨＤ | 169,600円 | +9.9% | -10.0% | 2.00% | 12.25倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
