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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,428 | 2,429 | 2,400 | 2,404 | -38 | -1.6% | 66,700 |
2020/05/08 | 2,453 | 2,487 | 2,423 | 2,442 | -14 | -0.6% | 73,100 |
2020/05/07 | 2,493 | 2,493 | 2,432 | 2,456 | -49 | -2% | 62,600 |
2020/05/01 | 2,542 | 2,568 | 2,502 | 2,505 | -37 | -1.5% | 67,800 |
2020/04/30 | 2,618 | 2,629 | 2,539 | 2,542 | -63 | -2.4% | 122,900 |
2020/04/28 | 2,592 | 2,626 | 2,527 | 2,605 | -4 | -0.2% | 122,000 |
2020/04/27 | 2,550 | 2,630 | 2,518 | 2,609 | +9 | +0.3% | 155,900 |
2020/04/24 | 2,515 | 2,600 | 2,490 | 2,600 | +84 | +3.3% | 178,700 |
2020/04/23 | 2,532 | 2,542 | 2,480 | 2,516 | -20 | -0.8% | 101,500 |
2020/04/22 | 2,478 | 2,546 | 2,466 | 2,536 | +57 | +2.3% | 124,200 |
2020/04/21 | 2,423 | 2,487 | 2,423 | 2,479 | +42 | +1.7% | 80,700 |
2020/04/20 | 2,411 | 2,462 | 2,407 | 2,437 | -1 | ±0% | 94,200 |
2020/04/17 | 2,467 | 2,487 | 2,425 | 2,438 | -1 | ±0% | 87,400 |
2020/04/16 | 2,338 | 2,443 | 2,319 | 2,439 | +120 | +5.2% | 104,600 |
2020/04/15 | 2,326 | 2,332 | 2,283 | 2,319 | -7 | -0.3% | 65,900 |
2020/04/14 | 2,305 | 2,341 | 2,304 | 2,326 | +38 | +1.7% | 51,500 |
2020/04/13 | 2,262 | 2,306 | 2,242 | 2,288 | -1 | ±0% | 47,300 |
2020/04/10 | 2,267 | 2,293 | 2,220 | 2,289 | -2 | -0.1% | 59,000 |
2020/04/09 | 2,282 | 2,304 | 2,239 | 2,291 | -26 | -1.1% | 74,600 |
2020/04/08 | 2,312 | 2,380 | 2,305 | 2,317 | -56 | -2.4% | 80,900 |
2020/04/07 | 2,412 | 2,427 | 2,351 | 2,373 | -12 | -0.5% | 77,200 |
2020/04/06 | 2,308 | 2,408 | 2,307 | 2,385 | +53 | +2.3% | 101,000 |
2020/04/03 | 2,400 | 2,448 | 2,320 | 2,332 | -6 | -0.3% | 94,100 |
2020/04/02 | 2,334 | 2,415 | 2,316 | 2,338 | -46 | -1.9% | 73,700 |
2020/04/01 | 2,422 | 2,450 | 2,357 | 2,384 | +12 | +0.5% | 131,300 |
2020/03/31 | 2,500 | 2,500 | 2,371 | 2,372 | -145 | -5.8% | 131,800 |
2020/03/30 | 2,500 | 2,545 | 2,437 | 2,517 | -43 | -1.7% | 160,500 |
2020/03/27 | 2,474 | 2,560 | 2,460 | 2,560 | +186 | +7.8% | 258,900 |
2020/03/26 | 2,300 | 2,406 | 2,270 | 2,374 | +88 | +3.8% | 217,500 |
2020/03/25 | 2,247 | 2,286 | 2,221 | 2,286 | -11 | -0.5% | 178,600 |
2020/03/24 | 2,269 | 2,318 | 2,221 | 2,297 | +57 | +2.5% | 176,600 |
2020/03/23 | 2,166 | 2,280 | 2,117 | 2,240 | +45 | +2.1% | 217,800 |
2020/03/19 | 2,038 | 2,208 | 2,034 | 2,195 | +216 | +10.9% | 218,700 |
2020/03/18 | 1,910 | 2,020 | 1,902 | 1,979 | +81 | +4.3% | 142,000 |
2020/03/17 | 1,744 | 1,907 | 1,724 | 1,898 | +118 | +6.6% | 135,300 |
2020/03/16 | 1,788 | 1,847 | 1,768 | 1,780 | +13 | +0.7% | 108,400 |
2020/03/13 | 1,751 | 1,803 | 1,681 | 1,767 | -102 | -5.5% | 208,100 |
2020/03/12 | 1,889 | 1,916 | 1,826 | 1,869 | -86 | -4.4% | 651,800 |
2020/03/11 | 1,939 | 1,981 | 1,935 | 1,955 | +13 | +0.7% | 477,000 |
2020/03/10 | 1,911 | 1,952 | 1,837 | 1,942 | -34 | -1.7% | 298,900 |
2020/03/09 | 2,036 | 2,061 | 1,947 | 1,976 | -104 | -5% | 642,200 |
2020/03/06 | 2,090 | 2,099 | 2,050 | 2,080 | -12 | -0.6% | 229,900 |
2020/03/05 | 2,076 | 2,103 | 2,055 | 2,092 | +45 | +2.2% | 302,200 |
2020/03/04 | 2,063 | 2,086 | 2,035 | 2,047 | -29 | -1.4% | 290,800 |
2020/03/03 | 2,135 | 2,144 | 2,075 | 2,076 | +15 | +0.7% | 267,400 |
2020/03/02 | 1,995 | 2,094 | 1,985 | 2,061 | +53 | +2.6% | 354,000 |
2020/02/28 | 1,923 | 2,015 | 1,923 | 2,008 | +37 | +1.9% | 239,100 |
2020/02/27 | 2,006 | 2,014 | 1,956 | 1,971 | -55 | -2.7% | 206,600 |
2020/02/26 | 2,014 | 2,028 | 1,989 | 2,026 | -1 | ±0% | 92,800 |
2020/02/25 | 2,022 | 2,050 | 2,012 | 2,027 | -70 | -3.3% | 91,800 |
1101~
1150
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