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 |
|---|---|---|---|---|---|---|---|
| 2002/12/17 | 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 |
| 2002/12/02 | 4,175 | 4,230 | 4,175 | 4,200 | +25 | +0.6% | 69,200 |
| 2002/11/29 | 4,120 | 4,185 | 4,120 | 4,175 | +75 | +1.8% | 34,000 |
| 2002/11/28 | 4,115 | 4,115 | 4,095 | 4,100 | -15 | -0.4% | 29,000 |
| 2002/11/27 | 4,105 | 4,115 | 4,105 | 4,115 | +10 | +0.2% | 11,400 |
| 2002/11/26 | 4,100 | 4,125 | 4,095 | 4,105 | +5 | +0.1% | 18,600 |
| 2002/11/25 | 4,075 | 4,100 | 4,075 | 4,100 | +50 | +1.2% | 10,000 |
| 2002/11/22 | 4,035 | 4,075 | 4,035 | 4,050 | +25 | +0.6% | 23,000 |
| 2002/11/21 | 3,955 | 4,025 | 3,955 | 4,025 | +125 | +3.2% | 22,000 |
| 2002/11/20 | 4,030 | 4,030 | 3,900 | 3,900 | -130 | -3.2% | 58,600 |
| 2002/11/19 | 3,950 | 4,030 | 3,950 | 4,030 | +30 | +0.8% | 74,600 |
| 2002/11/18 | 4,055 | 4,070 | 4,000 | 4,000 | -50 | -1.2% | 46,600 |
| 2002/11/15 | 4,005 | 4,065 | 4,005 | 4,050 | +75 | +1.9% | 36,400 |
| 2002/11/14 | 3,870 | 3,985 | 3,870 | 3,975 | +125 | +3.2% | 31,000 |
| 2002/11/13 | 3,780 | 3,865 | 3,780 | 3,850 | +70 | +1.9% | 35,800 |
| 2002/11/12 | 3,735 | 3,780 | 3,725 | 3,780 | +30 | +0.8% | 56,400 |
| 2002/11/11 | 3,750 | 3,775 | 3,750 | 3,750 | -500 | -11.8% | 94,000 |
| 2002/11/08 | 4,290 | 4,290 | 4,225 | 4,250 | ±0 | ±0% | 30,000 |
| 2002/11/07 | 4,300 | 4,305 | 4,250 | 4,250 | -50 | -1.2% | 19,600 |
| 2002/11/06 | 4,305 | 4,330 | 4,275 | 4,300 | +25 | +0.6% | 78,000 |
| 2002/11/05 | 4,265 | 4,300 | 4,245 | 4,275 | +15 | +0.4% | 14,000 |
| 2002/11/01 | 4,250 | 4,275 | 4,250 | 4,260 | +10 | +0.2% | 13,000 |
| 2002/10/31 | 4,250 | 4,250 | 4,200 | 4,250 | -25 | -0.6% | 10,600 |
| 2002/10/30 | 4,330 | 4,330 | 4,250 | 4,275 | -55 | -1.3% | 5,200 |
| 2002/10/29 | 4,070 | 4,330 | 4,070 | 4,330 | +260 | +6.4% | 1,400 |
| 2002/10/28 | 4,235 | 4,235 | 4,000 | 4,070 | -65 | -1.6% | 9,600 |
| 2002/10/25 | 4,050 | 4,235 | 4,050 | 4,135 | +85 | +2.1% | 1,800 |
| 2002/10/24 | 4,200 | 4,200 | 4,035 | 4,050 | -150 | -3.6% | 5,400 |
| 2002/10/23 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 600 |
| 2002/10/22 | 4,230 | 4,230 | 4,200 | 4,200 | -30 | -0.7% | 400 |
| 2002/10/21 | 4,230 | 4,245 | 4,185 | 4,230 | +40 | +1% | 24,600 |
| 2002/10/18 | 4,250 | 4,250 | 4,180 | 4,190 | -60 | -1.4% | 13,000 |
| 2002/10/17 | 4,250 | 4,270 | 4,225 | 4,250 | ±0 | ±0% | 6,200 |
| 2002/10/16 | 4,425 | 4,425 | 4,250 | 4,250 | -175 | -4% | 4,400 |
| 2002/10/15 | 4,420 | 4,425 | 4,420 | 4,425 | ±0 | ±0% | 3,000 |
| 2002/10/11 | 4,475 | 4,475 | 4,415 | 4,425 | -25 | -0.6% | 7,400 |
| 2002/10/10 | 4,500 | 4,500 | 4,350 | 4,450 | +50 | +1.1% | 47,400 |
| 2002/10/09 | 4,300 | 4,400 | 4,300 | 4,400 | +105 | +2.4% | 14,400 |
| 2002/10/08 | 4,295 | 4,300 | 4,275 | 4,295 | -5 | -0.1% | 5,400 |
| 2002/10/07 | 4,145 | 4,300 | 4,100 | 4,300 | +200 | +4.9% | 6,000 |
5501～
5550
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
