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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,290 | 2,299 | 2,273 | 2,286 | +1 | ±0% | 104,900 |
2021/06/04 | 2,246 | 2,288 | 2,246 | 2,285 | +39 | +1.7% | 108,800 |
2021/06/03 | 2,216 | 2,259 | 2,213 | 2,246 | +45 | +2% | 112,500 |
2021/06/02 | 2,185 | 2,201 | 2,152 | 2,201 | +8 | +0.4% | 172,100 |
2021/06/01 | 2,236 | 2,236 | 2,188 | 2,193 | -27 | -1.2% | 132,600 |
2021/05/31 | 2,247 | 2,263 | 2,218 | 2,220 | -39 | -1.7% | 100,500 |
2021/05/28 | 2,241 | 2,262 | 2,240 | 2,259 | +29 | +1.3% | 93,100 |
2021/05/27 | 2,276 | 2,281 | 2,228 | 2,230 | -55 | -2.4% | 131,100 |
2021/05/26 | 2,272 | 2,289 | 2,257 | 2,285 | +34 | +1.5% | 94,200 |
2021/05/25 | 2,267 | 2,286 | 2,247 | 2,251 | -16 | -0.7% | 124,800 |
2021/05/24 | 2,290 | 2,298 | 2,261 | 2,267 | -34 | -1.5% | 106,000 |
2021/05/21 | 2,296 | 2,315 | 2,282 | 2,301 | +20 | +0.9% | 100,700 |
2021/05/20 | 2,310 | 2,321 | 2,280 | 2,281 | -37 | -1.6% | 91,800 |
2021/05/19 | 2,320 | 2,325 | 2,304 | 2,318 | -11 | -0.5% | 54,700 |
2021/05/18 | 2,329 | 2,345 | 2,320 | 2,329 | +12 | +0.5% | 57,400 |
2021/05/17 | 2,342 | 2,349 | 2,300 | 2,317 | -16 | -0.7% | 74,800 |
2021/05/14 | 2,314 | 2,345 | 2,300 | 2,333 | +57 | +2.5% | 72,900 |
2021/05/13 | 2,286 | 2,308 | 2,270 | 2,276 | -26 | -1.1% | 99,500 |
2021/05/12 | 2,343 | 2,343 | 2,285 | 2,302 | -47 | -2% | 136,400 |
2021/05/11 | 2,395 | 2,395 | 2,345 | 2,349 | -47 | -2% | 116,400 |
2021/05/10 | 2,415 | 2,426 | 2,391 | 2,396 | +7 | +0.3% | 89,700 |
2021/05/07 | 2,396 | 2,416 | 2,387 | 2,389 | +13 | +0.5% | 96,700 |
2021/05/06 | 2,385 | 2,428 | 2,372 | 2,376 | +26 | +1.1% | 140,500 |
2021/04/30 | 2,384 | 2,399 | 2,350 | 2,350 | -51 | -2.1% | 232,700 |
2021/04/28 | 2,474 | 2,503 | 2,396 | 2,401 | -23 | -0.9% | 230,700 |
2021/04/27 | 2,450 | 2,470 | 2,403 | 2,424 | -144 | -5.6% | 406,300 |
2021/04/26 | 2,620 | 2,623 | 2,565 | 2,568 | -45 | -1.7% | 200,100 |
2021/04/23 | 2,595 | 2,614 | 2,590 | 2,613 | +8 | +0.3% | 71,300 |
2021/04/22 | 2,620 | 2,624 | 2,597 | 2,605 | -14 | -0.5% | 74,000 |
2021/04/21 | 2,626 | 2,626 | 2,589 | 2,619 | -36 | -1.4% | 88,700 |
2021/04/20 | 2,693 | 2,693 | 2,646 | 2,655 | -48 | -1.8% | 108,800 |
2021/04/19 | 2,705 | 2,724 | 2,696 | 2,703 | +1 | ±0% | 55,300 |
2021/04/16 | 2,725 | 2,730 | 2,688 | 2,702 | -12 | -0.4% | 59,200 |
2021/04/15 | 2,722 | 2,737 | 2,709 | 2,714 | -6 | -0.2% | 60,800 |
2021/04/14 | 2,739 | 2,754 | 2,714 | 2,720 | -22 | -0.8% | 74,200 |
2021/04/13 | 2,755 | 2,790 | 2,727 | 2,742 | -8 | -0.3% | 98,000 |
2021/04/12 | 2,775 | 2,775 | 2,746 | 2,750 | -25 | -0.9% | 86,600 |
2021/04/09 | 2,786 | 2,801 | 2,771 | 2,775 | -11 | -0.4% | 67,400 |
2021/04/08 | 2,840 | 2,845 | 2,786 | 2,786 | -69 | -2.4% | 105,600 |
2021/04/07 | 2,850 | 2,863 | 2,837 | 2,855 | +21 | +0.7% | 44,800 |
2021/04/06 | 2,851 | 2,875 | 2,828 | 2,834 | -21 | -0.7% | 84,800 |
2021/04/05 | 2,869 | 2,869 | 2,842 | 2,855 | +18 | +0.6% | 48,200 |
2021/04/02 | 2,884 | 2,884 | 2,822 | 2,837 | -12 | -0.4% | 91,700 |
2021/04/01 | 2,881 | 2,884 | 2,844 | 2,849 | -32 | -1.1% | 86,700 |
2021/03/31 | 2,921 | 2,921 | 2,881 | 2,881 | -46 | -1.6% | 101,500 |
2021/03/30 | 2,927 | 2,948 | 2,904 | 2,927 | -24 | -0.8% | 104,300 |
2021/03/29 | 2,911 | 2,952 | 2,903 | 2,951 | +80 | +2.8% | 227,300 |
2021/03/26 | 2,880 | 2,880 | 2,842 | 2,871 | +7 | +0.2% | 93,600 |
2021/03/25 | 2,880 | 2,880 | 2,845 | 2,864 | +10 | +0.4% | 128,500 |
2021/03/24 | 2,869 | 2,890 | 2,843 | 2,854 | -36 | -1.2% | 168,800 |
851~
900
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