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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 3,020 | 3,070 | 3,015 | 3,060 | +96 | +3.2% | 123,400 |
2020/07/17 | 2,934 | 2,993 | 2,934 | 2,964 | +29 | +1% | 83,500 |
2020/07/16 | 3,000 | 3,000 | 2,917 | 2,935 | -52 | -1.7% | 120,300 |
2020/07/15 | 2,946 | 3,050 | 2,946 | 2,987 | +66 | +2.3% | 129,800 |
2020/07/14 | 2,915 | 2,934 | 2,881 | 2,921 | +6 | +0.2% | 89,000 |
2020/07/13 | 2,896 | 2,930 | 2,865 | 2,915 | +65 | +2.3% | 85,100 |
2020/07/10 | 2,868 | 2,894 | 2,841 | 2,850 | -5 | -0.2% | 56,700 |
2020/07/09 | 2,904 | 2,905 | 2,840 | 2,855 | -15 | -0.5% | 72,900 |
2020/07/08 | 2,899 | 2,953 | 2,870 | 2,870 | -1 | ±0% | 108,600 |
2020/07/07 | 2,831 | 2,872 | 2,829 | 2,871 | +62 | +2.2% | 85,500 |
2020/07/06 | 2,785 | 2,830 | 2,781 | 2,809 | +30 | +1.1% | 51,900 |
2020/07/03 | 2,749 | 2,779 | 2,731 | 2,779 | +39 | +1.4% | 43,600 |
2020/07/02 | 2,715 | 2,743 | 2,677 | 2,740 | +75 | +2.8% | 73,600 |
2020/07/01 | 2,778 | 2,778 | 2,665 | 2,665 | -113 | -4.1% | 77,000 |
2020/06/30 | 2,752 | 2,796 | 2,743 | 2,778 | +52 | +1.9% | 98,500 |
2020/06/29 | 2,700 | 2,739 | 2,700 | 2,726 | +20 | +0.7% | 68,000 |
2020/06/26 | 2,698 | 2,708 | 2,683 | 2,706 | +32 | +1.2% | 45,300 |
2020/06/25 | 2,643 | 2,699 | 2,634 | 2,674 | +26 | +1% | 31,000 |
2020/06/24 | 2,686 | 2,686 | 2,648 | 2,648 | -38 | -1.4% | 27,800 |
2020/06/23 | 2,681 | 2,710 | 2,665 | 2,686 | +5 | +0.2% | 48,800 |
2020/06/22 | 2,648 | 2,692 | 2,648 | 2,681 | +28 | +1.1% | 28,100 |
2020/06/19 | 2,690 | 2,707 | 2,653 | 2,653 | -45 | -1.7% | 78,600 |
2020/06/18 | 2,647 | 2,702 | 2,645 | 2,698 | +45 | +1.7% | 49,300 |
2020/06/17 | 2,674 | 2,714 | 2,641 | 2,653 | -31 | -1.2% | 77,900 |
2020/06/16 | 2,680 | 2,689 | 2,646 | 2,684 | +37 | +1.4% | 90,000 |
2020/06/15 | 2,579 | 2,672 | 2,577 | 2,647 | +70 | +2.7% | 82,500 |
2020/06/12 | 2,629 | 2,629 | 2,572 | 2,577 | -85 | -3.2% | 68,300 |
2020/06/11 | 2,656 | 2,679 | 2,653 | 2,662 | -7 | -0.3% | 40,500 |
2020/06/10 | 2,637 | 2,677 | 2,630 | 2,669 | +50 | +1.9% | 63,200 |
2020/06/09 | 2,595 | 2,632 | 2,580 | 2,619 | +34 | +1.3% | 41,100 |
2020/06/08 | 2,633 | 2,642 | 2,579 | 2,585 | -56 | -2.1% | 53,000 |
2020/06/05 | 2,678 | 2,682 | 2,632 | 2,641 | -36 | -1.3% | 48,100 |
2020/06/04 | 2,665 | 2,685 | 2,642 | 2,677 | +10 | +0.4% | 58,000 |
2020/06/03 | 2,689 | 2,689 | 2,663 | 2,667 | -14 | -0.5% | 49,300 |
2020/06/02 | 2,667 | 2,684 | 2,645 | 2,681 | +20 | +0.8% | 48,300 |
2020/06/01 | 2,649 | 2,667 | 2,607 | 2,661 | +29 | +1.1% | 57,900 |
2020/05/29 | 2,608 | 2,691 | 2,597 | 2,632 | +8 | +0.3% | 174,400 |
2020/05/28 | 2,580 | 2,624 | 2,555 | 2,624 | +26 | +1% | 95,800 |
2020/05/27 | 2,608 | 2,632 | 2,596 | 2,598 | -9 | -0.3% | 78,000 |
2020/05/26 | 2,620 | 2,626 | 2,583 | 2,607 | +11 | +0.4% | 59,300 |
2020/05/25 | 2,598 | 2,616 | 2,561 | 2,596 | +14 | +0.5% | 48,600 |
2020/05/22 | 2,550 | 2,610 | 2,550 | 2,582 | +42 | +1.7% | 116,900 |
2020/05/21 | 2,500 | 2,552 | 2,500 | 2,540 | +50 | +2% | 74,300 |
2020/05/20 | 2,478 | 2,529 | 2,476 | 2,490 | +25 | +1% | 101,400 |
2020/05/19 | 2,463 | 2,481 | 2,448 | 2,465 | +23 | +0.9% | 71,300 |
2020/05/18 | 2,434 | 2,459 | 2,424 | 2,442 | -17 | -0.7% | 37,300 |
2020/05/15 | 2,404 | 2,462 | 2,395 | 2,459 | +35 | +1.4% | 63,800 |
2020/05/14 | 2,473 | 2,487 | 2,422 | 2,424 | -59 | -2.4% | 54,800 |
2020/05/13 | 2,416 | 2,491 | 2,415 | 2,483 | +53 | +2.2% | 72,000 |
2020/05/12 | 2,425 | 2,442 | 2,400 | 2,430 | +26 | +1.1% | 70,600 |
1051~
1100
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