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 |
|---|---|---|---|---|---|---|---|
| 2002/06/11 | 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 |
| 2002/05/28 | 4,595 | 4,595 | 4,550 | 4,550 | ±0 | ±0% | 4,000 |
| 2002/05/27 | 4,550 | 4,615 | 4,550 | 4,550 | +50 | +1.1% | 22,000 |
| 2002/05/24 | 4,405 | 4,500 | 4,405 | 4,500 | +100 | +2.3% | 31,800 |
| 2002/05/23 | 4,550 | 4,550 | 4,400 | 4,400 | -195 | -4.2% | 26,800 |
| 2002/05/22 | 4,600 | 4,625 | 4,525 | 4,595 | -5 | -0.1% | 34,000 |
| 2002/05/21 | 4,400 | 4,625 | 4,400 | 4,600 | +200 | +4.5% | 32,000 |
| 2002/05/20 | 4,245 | 4,480 | 4,245 | 4,400 | +200 | +4.8% | 33,600 |
| 2002/05/17 | 4,275 | 4,275 | 4,180 | 4,200 | -75 | -1.8% | 12,800 |
| 2002/05/16 | 4,200 | 4,275 | 4,200 | 4,275 | +75 | +1.8% | 17,000 |
| 2002/05/15 | 4,200 | 4,225 | 4,180 | 4,200 | ±0 | ±0% | 12,000 |
| 2002/05/14 | 4,155 | 4,210 | 4,150 | 4,200 | +50 | +1.2% | 11,800 |
| 2002/05/13 | 4,150 | 4,170 | 4,150 | 4,150 | ±0 | ±0% | 8,000 |
| 2002/05/10 | 4,150 | 4,175 | 4,150 | 4,150 | ±0 | ±0% | 10,600 |
| 2002/05/09 | 4,200 | 4,225 | 4,100 | 4,150 | -50 | -1.2% | 34,200 |
| 2002/05/08 | 3,975 | 4,200 | 3,975 | 4,200 | +310 | +8% | 111,600 |
| 2002/05/07 | 3,895 | 3,910 | 3,855 | 3,890 | -10 | -0.3% | 23,800 |
| 2002/05/02 | 3,900 | 3,900 | 3,825 | 3,900 | +30 | +0.8% | 29,000 |
| 2002/05/01 | 3,875 | 3,900 | 3,785 | 3,870 | -55 | -1.4% | 25,400 |
| 2002/04/30 | 3,900 | 3,930 | 3,900 | 3,925 | +25 | +0.6% | 34,800 |
| 2002/04/26 | 3,900 | 3,925 | 3,885 | 3,900 | ±0 | ±0% | 14,600 |
| 2002/04/25 | 3,870 | 3,900 | 3,850 | 3,900 | +25 | +0.6% | 18,600 |
| 2002/04/24 | 3,855 | 3,875 | 3,825 | 3,875 | +25 | +0.6% | 45,200 |
| 2002/04/23 | 3,850 | 3,850 | 3,825 | 3,850 | +5 | +0.1% | 17,800 |
| 2002/04/22 | 3,855 | 3,870 | 3,800 | 3,845 | -5 | -0.1% | 12,200 |
| 2002/04/19 | 3,875 | 3,875 | 3,825 | 3,850 | +50 | +1.3% | 30,600 |
| 2002/04/18 | 3,800 | 3,875 | 3,800 | 3,800 | ±0 | ±0% | 43,800 |
| 2002/04/17 | 3,750 | 3,810 | 3,750 | 3,800 | +50 | +1.3% | 16,600 |
| 2002/04/16 | 3,820 | 3,820 | 3,750 | 3,750 | -90 | -2.3% | 1,400 |
| 2002/04/15 | 3,845 | 3,845 | 3,840 | 3,840 | +65 | +1.7% | 1,000 |
| 2002/04/12 | 3,750 | 3,825 | 3,750 | 3,775 | +25 | +0.7% | 30,800 |
| 2002/04/11 | 3,750 | 3,800 | 3,750 | 3,750 | ±0 | ±0% | 16,600 |
| 2002/04/10 | 3,750 | 3,760 | 3,730 | 3,750 | ±0 | ±0% | 30,800 |
| 2002/04/09 | 3,750 | 3,750 | 3,750 | 3,750 | -25 | -0.7% | 6,800 |
| 2002/04/08 | 3,750 | 3,845 | 3,750 | 3,775 | +20 | +0.5% | 14,400 |
| 2002/04/05 | 3,750 | 3,775 | 3,740 | 3,755 | +5 | +0.1% | 30,000 |
| 2002/04/04 | 3,750 | 3,750 | 3,750 | 3,750 | -50 | -1.3% | 5,000 |
| 2002/04/03 | 3,800 | 3,800 | 3,765 | 3,800 | +50 | +1.3% | 3,200 |
| 2002/04/02 | 3,830 | 3,830 | 3,650 | 3,750 | -95 | -2.5% | 7,200 |
| 2002/04/01 | 3,615 | 3,850 | 3,615 | 3,845 | - | - | 13,000 |
| 2002/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
5601～
5650
件表示中 / 6022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 | 298,300円 | +1.1% | +1.1% | 2.68% | 12.34倍 | 0.59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 |
| コジマ | 96,600円 | +3.3% | +18.5% | 1.86% | 14.47倍 | 1.10倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| カッパ・クリエ | 149,300円 | +2.6% | +6.5% | 0.33% | 52.26倍 | 7.17倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 362,500円 | +26.4% | +21.8% | 0.61% | 32.95倍 | 8.66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 |
| Ｕアローズ | 220,400円 | +12.4% | +11.1% | 2.50% | 13.43倍 | 1.69倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
