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 |
|---|---|---|---|---|---|---|---|
| 2001/06/04 | 3,995 | 3,995 | 3,900 | 3,980 | -15 | -0.4% | 2,200 |
| 2001/06/01 | 3,995 | 3,995 | 3,995 | 3,995 | -30 | -0.7% | 2,000 |
| 2001/05/31 | 4,000 | 4,025 | 3,975 | 4,025 | -10 | -0.2% | 5,200 |
| 2001/05/30 | 4,000 | 4,035 | 4,000 | 4,035 | -5 | -0.1% | 5,000 |
| 2001/05/29 | 4,005 | 4,050 | 4,005 | 4,040 | +40 | +1% | 11,000 |
| 2001/05/28 | 4,050 | 4,050 | 4,000 | 4,000 | -25 | -0.6% | 3,200 |
| 2001/05/25 | 4,050 | 4,050 | 4,020 | 4,025 | +5 | +0.1% | 9,400 |
| 2001/05/24 | 4,025 | 4,050 | 4,010 | 4,020 | -30 | -0.7% | 12,200 |
| 2001/05/23 | 4,005 | 4,050 | 4,000 | 4,050 | +15 | +0.4% | 4,600 |
| 2001/05/22 | 4,050 | 4,100 | 4,005 | 4,035 | +35 | +0.9% | 11,000 |
| 2001/05/21 | 3,950 | 4,000 | 3,950 | 4,000 | -25 | -0.6% | 4,400 |
| 2001/05/18 | 4,000 | 4,050 | 4,000 | 4,025 | -20 | -0.5% | 14,600 |
| 2001/05/17 | 4,000 | 4,045 | 3,950 | 4,045 | +45 | +1.1% | 13,200 |
| 2001/05/16 | 3,875 | 4,000 | 3,875 | 4,000 | +125 | +3.2% | 15,000 |
| 2001/05/15 | 3,850 | 3,875 | 3,750 | 3,875 | +25 | +0.6% | 5,400 |
| 2001/05/14 | 3,950 | 3,950 | 3,850 | 3,850 | -100 | -2.5% | 1,400 |
| 2001/05/11 | 4,000 | 4,000 | 3,950 | 3,950 | -50 | -1.3% | 2,400 |
| 2001/05/10 | 4,000 | 4,000 | 3,950 | 4,000 | +5 | +0.1% | 6,000 |
| 2001/05/09 | 4,000 | 4,050 | 3,995 | 3,995 | -5 | -0.1% | 26,000 |
| 2001/05/08 | 3,850 | 4,000 | 3,800 | 4,000 | +150 | +3.9% | 25,200 |
| 2001/05/07 | 3,825 | 3,850 | 3,825 | 3,850 | +75 | +2% | 19,800 |
| 2001/05/02 | 3,730 | 3,775 | 3,725 | 3,775 | +50 | +1.3% | 24,600 |
| 2001/05/01 | 3,700 | 3,725 | 3,700 | 3,725 | +50 | +1.4% | 13,400 |
| 2001/04/27 | 3,650 | 3,675 | 3,650 | 3,675 | +50 | +1.4% | 17,400 |
| 2001/04/26 | 3,575 | 3,650 | 3,575 | 3,625 | +50 | +1.4% | 20,600 |
| 2001/04/25 | 3,575 | 3,575 | 3,575 | 3,575 | +25 | +0.7% | 5,800 |
| 2001/04/24 | 3,550 | 3,550 | 3,500 | 3,550 | ±0 | ±0% | 6,400 |
| 2001/04/23 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 2,800 |
| 2001/04/20 | 3,590 | 3,590 | 3,550 | 3,550 | -50 | -1.4% | 800 |
| 2001/04/19 | 3,600 | 3,650 | 3,600 | 3,600 | ±0 | ±0% | 1,000 |
| 2001/04/18 | 3,645 | 3,645 | 3,600 | 3,600 | -45 | -1.2% | 1,200 |
| 2001/04/17 | 3,625 | 3,650 | 3,625 | 3,645 | -5 | -0.1% | 16,000 |
| 2001/04/16 | 3,650 | 3,650 | 3,555 | 3,650 | ±0 | ±0% | 1,400 |
| 2001/04/13 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 5,000 |
| 2001/04/12 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 2,400 |
| 2001/04/11 | 3,650 | 3,670 | 3,650 | 3,650 | +75 | +2.1% | 16,800 |
| 2001/04/10 | 3,600 | 3,600 | 3,565 | 3,575 | -25 | -0.7% | 13,400 |
| 2001/04/09 | 3,650 | 3,650 | 3,600 | 3,600 | -55 | -1.5% | 1,600 |
| 2001/04/06 | 3,650 | 3,655 | 3,650 | 3,655 | +40 | +1.1% | 8,400 |
| 2001/04/05 | 3,575 | 3,625 | 3,575 | 3,615 | +50 | +1.4% | 5,400 |
| 2001/04/04 | 3,595 | 3,600 | 3,550 | 3,565 | -25 | -0.7% | 10,000 |
| 2001/04/03 | 3,550 | 3,600 | 3,550 | 3,590 | +40 | +1.1% | 10,800 |
| 2001/04/02 | 3,535 | 3,550 | 3,525 | 3,550 | +20 | +0.6% | 14,400 |
| 2001/03/30 | 3,525 | 3,550 | 3,525 | 3,530 | +5 | +0.1% | 4,000 |
| 2001/03/29 | 3,525 | 3,525 | 3,525 | 3,525 | -25 | -0.7% | 2,000 |
| 2001/03/28 | 3,500 | 3,550 | 3,465 | 3,550 | +50 | +1.4% | 6,000 |
| 2001/03/27 | 3,550 | 3,555 | 3,470 | 3,500 | -35 | -1% | 22,800 |
| 2001/03/26 | 3,500 | 3,535 | 3,500 | 3,535 | +35 | +1% | 6,800 |
| 2001/03/23 | 3,415 | 3,500 | 3,300 | 3,500 | -15 | -0.4% | 37,800 |
| 2001/03/22 | 3,500 | 3,550 | 3,500 | 3,515 | +55 | +1.6% | 18,200 |
5851～
5900
件表示中 / 6021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 | 295,300円 | +1.1% | +1.1% | 2.71% | 12.21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 | 96,300円 | +3.3% | +18.5% | 1.87% | 14.42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 |
| ゲオＨＤ | 187,900円 | +0.5% | -36.0% | 1.81% | 12.44倍 | 0.83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 |
| カッパ・クリエ | 146,800円 | +2.6% | +6.5% | 0.34% | 51.38倍 | 7.05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 | 354,000円 | +26.4% | +21.8% | 0.62% | 32.17倍 | 8.45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 |
市場注目の銘柄
チャート関連のコラム
