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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 2,921 | 2,937 | 2,889 | 2,890 | -17 | -0.6% | 125,200 |
2021/03/22 | 2,949 | 2,950 | 2,903 | 2,907 | -59 | -2% | 156,400 |
2021/03/19 | 2,945 | 2,993 | 2,930 | 2,966 | +18 | +0.6% | 205,000 |
2021/03/18 | 2,940 | 2,984 | 2,924 | 2,948 | +26 | +0.9% | 190,900 |
2021/03/17 | 2,920 | 2,942 | 2,887 | 2,922 | +14 | +0.5% | 170,900 |
2021/03/16 | 2,901 | 2,913 | 2,870 | 2,908 | -12 | -0.4% | 200,700 |
2021/03/15 | 2,843 | 2,929 | 2,831 | 2,920 | +98 | +3.5% | 428,000 |
2021/03/12 | 2,829 | 2,839 | 2,796 | 2,822 | -73 | -2.5% | 915,500 |
2021/03/11 | 2,858 | 2,900 | 2,837 | 2,895 | +35 | +1.2% | 618,100 |
2021/03/10 | 2,879 | 2,923 | 2,858 | 2,860 | -19 | -0.7% | 304,100 |
2021/03/09 | 2,844 | 2,885 | 2,838 | 2,879 | +50 | +1.8% | 260,600 |
2021/03/08 | 2,832 | 2,867 | 2,820 | 2,829 | ±0 | ±0% | 317,000 |
2021/03/05 | 2,796 | 2,829 | 2,789 | 2,829 | +26 | +0.9% | 276,100 |
2021/03/04 | 2,840 | 2,850 | 2,776 | 2,803 | -58 | -2% | 400,800 |
851~
900
件表示中 / 5910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 | 250,600円 | +1.1% | +1.1% | 3.19% | 10.36倍 | 0.50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 |
フジオフドG | 139,900円 | +3.0% | +140.2% | 0.00% | 390.78倍 | 30.79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 |
JEH | 263,500円 | +10.6% | +18.4% | 1.67% | 23.70倍 | 4.37倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
リテールPT | 131,900円 | +3.8% | +6.1% | 2.12% | 10.89倍 | 0.69倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
ゲオHD | 150,800円 | +0.5% | -36.0% | 2.25% | 9.98倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム