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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 2,559 | 2,559 | 2,533 | 2,537 | -4 | -0.2% | 53,400 |
| 2025/01/06 | 2,570 | 2,577 | 2,532 | 2,541 | -19 | -0.7% | 101,000 |
| 2024/12/30 | 2,564 | 2,582 | 2,558 | 2,560 | +3 | +0.1% | 47,400 |
| 2024/12/27 | 2,551 | 2,562 | 2,541 | 2,557 | +25 | +1% | 50,800 |
| 2024/12/26 | 2,511 | 2,532 | 2,511 | 2,532 | +25 | +1% | 74,300 |
| 2024/12/25 | 2,510 | 2,510 | 2,489 | 2,507 | +6 | +0.2% | 27,300 |
| 2024/12/24 | 2,484 | 2,515 | 2,484 | 2,501 | +24 | +1% | 42,400 |
| 2024/12/23 | 2,488 | 2,492 | 2,472 | 2,477 | -11 | -0.4% | 78,000 |
| 2024/12/20 | 2,515 | 2,521 | 2,488 | 2,488 | -26 | -1% | 86,600 |
| 2024/12/19 | 2,501 | 2,521 | 2,498 | 2,514 | +2 | +0.1% | 51,600 |
| 2024/12/18 | 2,540 | 2,540 | 2,509 | 2,512 | -34 | -1.3% | 45,200 |
| 2024/12/17 | 2,563 | 2,566 | 2,540 | 2,546 | -12 | -0.5% | 33,400 |
| 2024/12/16 | 2,590 | 2,590 | 2,558 | 2,558 | -22 | -0.9% | 33,700 |
| 2024/12/13 | 2,561 | 2,587 | 2,561 | 2,580 | -3 | -0.1% | 39,100 |
| 2024/12/12 | 2,580 | 2,598 | 2,570 | 2,583 | +15 | +0.6% | 42,900 |
| 2024/12/11 | 2,582 | 2,596 | 2,568 | 2,568 | -14 | -0.5% | 30,200 |
| 2024/12/10 | 2,598 | 2,602 | 2,582 | 2,582 | -6 | -0.2% | 34,700 |
| 2024/12/09 | 2,570 | 2,593 | 2,570 | 2,588 | +26 | +1% | 34,700 |
| 2024/12/06 | 2,560 | 2,569 | 2,559 | 2,562 | +6 | +0.2% | 31,700 |
| 2024/12/05 | 2,573 | 2,575 | 2,551 | 2,556 | +2 | +0.1% | 42,700 |
| 2024/12/04 | 2,542 | 2,571 | 2,542 | 2,554 | +4 | +0.2% | 44,700 |
| 2024/12/03 | 2,547 | 2,572 | 2,542 | 2,550 | +11 | +0.4% | 39,000 |
| 2024/12/02 | 2,526 | 2,545 | 2,526 | 2,539 | +13 | +0.5% | 35,100 |
| 2024/11/29 | 2,523 | 2,544 | 2,511 | 2,526 | +18 | +0.7% | 45,400 |
| 2024/11/28 | 2,501 | 2,529 | 2,498 | 2,508 | -9 | -0.4% | 38,000 |
| 2024/11/27 | 2,512 | 2,539 | 2,503 | 2,517 | -23 | -0.9% | 42,500 |
| 2024/11/26 | 2,510 | 2,540 | 2,491 | 2,540 | +50 | +2% | 77,500 |
| 2024/11/25 | 2,485 | 2,516 | 2,473 | 2,490 | +12 | +0.5% | 414,500 |
| 2024/11/22 | 2,479 | 2,485 | 2,468 | 2,478 | +10 | +0.4% | 48,200 |
| 2024/11/21 | 2,472 | 2,483 | 2,466 | 2,468 | ±0 | ±0% | 35,300 |
| 2024/11/20 | 2,493 | 2,500 | 2,461 | 2,468 | -25 | -1% | 61,900 |
| 2024/11/19 | 2,488 | 2,506 | 2,487 | 2,493 | +6 | +0.2% | 37,900 |
| 2024/11/18 | 2,495 | 2,515 | 2,482 | 2,487 | -3 | -0.1% | 53,700 |
| 2024/11/15 | 2,484 | 2,509 | 2,480 | 2,490 | +9 | +0.4% | 60,100 |
| 2024/11/14 | 2,480 | 2,494 | 2,474 | 2,481 | +9 | +0.4% | 48,600 |
| 2024/11/13 | 2,462 | 2,475 | 2,462 | 2,472 | ±0 | ±0% | 49,700 |
| 2024/11/12 | 2,469 | 2,485 | 2,461 | 2,472 | +16 | +0.7% | 68,500 |
| 2024/11/11 | 2,495 | 2,495 | 2,445 | 2,456 | -49 | -2% | 103,900 |
| 2024/11/08 | 2,522 | 2,531 | 2,498 | 2,505 | +2 | +0.1% | 55,600 |
| 2024/11/07 | 2,500 | 2,522 | 2,497 | 2,503 | +3 | +0.1% | 71,900 |
| 2024/11/06 | 2,506 | 2,528 | 2,500 | 2,500 | ±0 | ±0% | 32,100 |
| 2024/11/05 | 2,536 | 2,536 | 2,496 | 2,500 | -6 | -0.2% | 35,700 |
| 2024/11/01 | 2,526 | 2,536 | 2,500 | 2,506 | -24 | -0.9% | 40,800 |
| 2024/10/31 | 2,525 | 2,536 | 2,516 | 2,530 | +5 | +0.2% | 37,100 |
| 2024/10/30 | 2,541 | 2,545 | 2,515 | 2,525 | -19 | -0.7% | 75,200 |
| 2024/10/29 | 2,525 | 2,549 | 2,517 | 2,544 | +27 | +1.1% | 31,000 |
| 2024/10/28 | 2,520 | 2,555 | 2,499 | 2,517 | -8 | -0.3% | 68,800 |
| 2024/10/25 | 2,523 | 2,541 | 2,518 | 2,525 | -21 | -0.8% | 33,100 |
| 2024/10/24 | 2,532 | 2,546 | 2,521 | 2,546 | +14 | +0.6% | 36,900 |
| 2024/10/23 | 2,564 | 2,566 | 2,532 | 2,532 | -21 | -0.8% | 38,800 |
101～
150
件表示中 / 6052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 | 284,500円 | +1.5% | +4.3% | 2.81% | 12.96倍 | 0.56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 |
| カッパ・クリエ | 147,200円 | +9.4% | +30.8% | 0.34% | 50.27倍 | 6.70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 | 378,000円 | +26.4% | +21.8% | 0.58% | 34.36倍 | 9.03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 |
| 木曽路 | 233,900円 | +1.5% | +10.0% | 1.28% | 32.29倍 | 2.18倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 上新電 | 231,900円 | +0.2% | +14.6% | 4.31% | 21.41倍 | 0.57倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
