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 |
|---|---|---|---|---|---|---|---|
| 2002/02/28 | 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 |
| 2002/01/17 | 3,785 | 3,875 | 3,755 | 3,875 | +75 | +2% | 16,800 |
| 2002/01/16 | 3,750 | 3,825 | 3,750 | 3,800 | +40 | +1.1% | 21,800 |
| 2002/01/15 | 3,755 | 3,795 | 3,730 | 3,760 | -25 | -0.7% | 4,400 |
| 2002/01/11 | 3,755 | 3,845 | 3,750 | 3,785 | +35 | +0.9% | 14,200 |
| 2002/01/10 | 3,750 | 3,800 | 3,725 | 3,750 | ±0 | ±0% | 38,200 |
| 2002/01/09 | 3,750 | 3,775 | 3,700 | 3,750 | -20 | -0.5% | 24,600 |
| 2002/01/08 | 3,670 | 3,850 | 3,670 | 3,770 | +95 | +2.6% | 82,600 |
| 2002/01/07 | 3,700 | 3,700 | 3,675 | 3,675 | +25 | +0.7% | 6,600 |
| 2002/01/04 | 3,750 | 3,755 | 3,650 | 3,650 | -100 | -2.7% | 16,800 |
| 2001/12/28 | 3,705 | 3,750 | 3,680 | 3,750 | +50 | +1.4% | 13,000 |
| 2001/12/27 | 3,555 | 3,750 | 3,555 | 3,700 | +145 | +4.1% | 19,200 |
| 2001/12/26 | 3,590 | 3,590 | 3,525 | 3,555 | +15 | +0.4% | 7,800 |
| 2001/12/25 | 3,500 | 3,570 | 3,500 | 3,540 | +15 | +0.4% | 70,400 |
| 2001/12/21 | 3,600 | 3,610 | 3,500 | 3,525 | -75 | -2.1% | 46,400 |
| 2001/12/20 | 3,650 | 3,650 | 3,600 | 3,600 | -95 | -2.6% | 9,000 |
| 2001/12/19 | 3,630 | 3,695 | 3,600 | 3,695 | +90 | +2.5% | 6,800 |
| 2001/12/18 | 3,550 | 3,605 | 3,550 | 3,605 | +5 | +0.1% | 6,400 |
| 2001/12/17 | 3,660 | 3,660 | 3,600 | 3,600 | -100 | -2.7% | 11,400 |
| 2001/12/14 | 3,700 | 3,700 | 3,645 | 3,700 | ±0 | ±0% | 20,600 |
| 2001/12/13 | 3,600 | 3,700 | 3,600 | 3,700 | +75 | +2.1% | 37,800 |
| 2001/12/12 | 3,650 | 3,675 | 3,605 | 3,625 | -25 | -0.7% | 16,000 |
5701～
5750
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
