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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 3,615 | 3,850 | 3,615 | 3,845 | - | - | 13,000 |
| 2002/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/28 | 3,830 | 3,830 | 3,795 | 3,795 | ±0 | ±0% | 2,800 |
| 2002/03/27 | 3,805 | 3,810 | 3,795 | 3,795 | +5 | +0.1% | 29,400 |
| 2002/03/26 | 3,845 | 3,845 | 3,775 | 3,790 | -60 | -1.6% | 9,800 |
| 2002/03/25 | 3,800 | 3,850 | 3,800 | 3,850 | +100 | +2.7% | 20,800 |
| 2002/03/22 | 3,760 | 3,760 | 3,750 | 3,750 | ±0 | ±0% | 24,200 |
| 2002/03/20 | 3,785 | 3,800 | 3,750 | 3,750 | ±0 | ±0% | 32,800 |
| 2002/03/19 | 3,700 | 3,760 | 3,700 | 3,750 | ±0 | ±0% | 15,600 |
| 2002/03/18 | 3,750 | 3,765 | 3,750 | 3,750 | ±0 | ±0% | 59,800 |
| 2002/03/15 | 3,760 | 3,775 | 3,750 | 3,750 | ±0 | ±0% | 33,800 |
| 2002/03/14 | 3,655 | 3,750 | 3,625 | 3,750 | +95 | +2.6% | 3,400 |
| 2002/03/13 | 3,650 | 3,750 | 3,620 | 3,655 | +30 | +0.8% | 20,400 |
| 2002/03/12 | 3,510 | 3,625 | 3,510 | 3,625 | +125 | +3.6% | 31,800 |
| 2002/03/11 | 3,540 | 3,540 | 3,490 | 3,500 | -40 | -1.1% | 19,000 |
| 2002/03/08 | 3,425 | 3,540 | 3,425 | 3,540 | +65 | +1.9% | 10,200 |
| 2002/03/07 | 3,475 | 3,475 | 3,475 | 3,475 | +25 | +0.7% | 600 |
| 2002/03/06 | 3,475 | 3,475 | 3,435 | 3,450 | -20 | -0.6% | 12,400 |
| 2002/03/05 | 3,600 | 3,600 | 3,450 | 3,470 | -130 | -3.6% | 14,000 |
| 2002/03/04 | 3,600 | 3,645 | 3,600 | 3,600 | +50 | +1.4% | 5,400 |
| 2002/03/01 | 3,470 | 3,575 | 3,470 | 3,550 | +90 | +2.6% | 24,000 |
| 2002/02/28 | 3,445 | 3,500 | 3,445 | 3,460 | +40 | +1.2% | 20,000 |
| 2002/02/27 | 3,400 | 3,420 | 3,370 | 3,420 | +50 | +1.5% | 8,000 |
| 2002/02/26 | 3,400 | 3,400 | 3,350 | 3,370 | +20 | +0.6% | 10,200 |
| 2002/02/25 | 3,425 | 3,425 | 3,350 | 3,350 | -75 | -2.2% | 2,600 |
| 2002/02/22 | 3,490 | 3,490 | 3,400 | 3,425 | -65 | -1.9% | 6,400 |
| 2002/02/21 | 3,500 | 3,525 | 3,490 | 3,490 | -60 | -1.7% | 46,200 |
| 2002/02/20 | 3,600 | 3,600 | 3,550 | 3,550 | -95 | -2.6% | 2,400 |
| 2002/02/19 | 3,650 | 3,650 | 3,550 | 3,645 | ±0 | ±0% | 32,800 |
| 2002/02/18 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 200 |
| 2002/02/15 | 3,655 | 3,655 | 3,600 | 3,645 | +20 | +0.6% | 16,400 |
| 2002/02/14 | 3,635 | 3,650 | 3,620 | 3,625 | +25 | +0.7% | 27,800 |
| 2002/02/13 | 3,625 | 3,625 | 3,580 | 3,600 | -50 | -1.4% | 8,200 |
| 2002/02/12 | 3,650 | 3,650 | 3,600 | 3,650 | +25 | +0.7% | 17,600 |
| 2002/02/08 | 3,600 | 3,650 | 3,600 | 3,625 | -25 | -0.7% | 4,000 |
| 2002/02/07 | 3,650 | 3,650 | 3,550 | 3,650 | -5 | -0.1% | 7,600 |
| 2002/02/06 | 3,695 | 3,700 | 3,650 | 3,655 | -70 | -1.9% | 6,400 |
| 2002/02/05 | 3,725 | 3,770 | 3,675 | 3,725 | ±0 | ±0% | 38,000 |
| 2002/02/04 | 3,750 | 3,750 | 3,725 | 3,725 | -25 | -0.7% | 9,200 |
| 2002/02/01 | 3,825 | 3,825 | 3,750 | 3,750 | -75 | -2% | 9,000 |
| 2002/01/31 | 3,845 | 3,845 | 3,815 | 3,825 | -20 | -0.5% | 10,600 |
| 2002/01/30 | 3,850 | 3,880 | 3,845 | 3,845 | -50 | -1.3% | 35,000 |
| 2002/01/29 | 3,895 | 3,915 | 3,870 | 3,895 | -5 | -0.1% | 43,000 |
| 2002/01/28 | 3,935 | 3,935 | 3,875 | 3,900 | -45 | -1.1% | 1,600 |
| 2002/01/25 | 3,850 | 3,945 | 3,845 | 3,945 | +50 | +1.3% | 12,200 |
| 2002/01/24 | 3,900 | 3,900 | 3,850 | 3,895 | -5 | -0.1% | 8,200 |
| 2002/01/23 | 3,900 | 3,925 | 3,875 | 3,900 | ±0 | ±0% | 66,000 |
| 2002/01/22 | 3,900 | 3,900 | 3,800 | 3,900 | ±0 | ±0% | 11,200 |
| 2002/01/21 | 3,885 | 3,925 | 3,885 | 3,900 | +15 | +0.4% | 25,600 |
| 2002/01/18 | 3,875 | 3,885 | 3,800 | 3,885 | +10 | +0.3% | 20,000 |
5551～
5600
件表示中 / 5924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 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49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 |
| いなげや | 120,700円 | - | - | - | - | 1.02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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94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 |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07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 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31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 |
市場注目の銘柄
チャート関連のコラム
