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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,089 | 2,089 | 2,048 | 2,057 | -37 | -1.8% | 93,900 |
| 2015/08/13 | 2,080 | 2,115 | 2,068 | 2,094 | +1 | ±0% | 118,300 |
| 2015/08/12 | 2,097 | 2,116 | 2,084 | 2,093 | -4 | -0.2% | 80,800 |
| 2015/08/11 | 2,090 | 2,117 | 2,076 | 2,097 | +15 | +0.7% | 79,600 |
| 2015/08/10 | 2,060 | 2,090 | 2,054 | 2,082 | +21 | +1% | 97,900 |
| 2015/08/07 | 2,050 | 2,067 | 2,042 | 2,061 | +16 | +0.8% | 80,200 |
| 2015/08/06 | 2,051 | 2,066 | 2,030 | 2,045 | -25 | -1.2% | 108,900 |
| 2015/08/05 | 2,097 | 2,118 | 2,054 | 2,070 | -9 | -0.4% | 120,000 |
| 2015/08/04 | 2,008 | 2,087 | 2,008 | 2,079 | +79 | +4% | 140,400 |
| 2015/08/03 | 1,982 | 2,010 | 1,970 | 2,000 | +18 | +0.9% | 60,000 |
| 2015/07/31 | 1,958 | 1,983 | 1,951 | 1,982 | +24 | +1.2% | 45,100 |
| 2015/07/30 | 1,958 | 1,987 | 1,951 | 1,958 | +1 | +0.1% | 77,500 |
| 2015/07/29 | 1,933 | 1,973 | 1,931 | 1,957 | +23 | +1.2% | 97,300 |
| 2015/07/28 | 1,890 | 1,946 | 1,890 | 1,934 | +31 | +1.6% | 104,400 |
| 2015/07/27 | 1,884 | 1,919 | 1,858 | 1,903 | +22 | +1.2% | 84,600 |
| 2015/07/24 | 1,900 | 1,905 | 1,876 | 1,881 | -11 | -0.6% | 23,100 |
| 2015/07/23 | 1,881 | 1,893 | 1,873 | 1,892 | +12 | +0.6% | 19,400 |
| 2015/07/22 | 1,877 | 1,896 | 1,869 | 1,880 | +8 | +0.4% | 37,100 |
| 2015/07/21 | 1,877 | 1,882 | 1,858 | 1,872 | -6 | -0.3% | 41,500 |
| 2015/07/17 | 1,896 | 1,908 | 1,874 | 1,878 | -18 | -0.9% | 35,500 |
| 2015/07/16 | 1,909 | 1,909 | 1,880 | 1,896 | -14 | -0.7% | 36,300 |
| 2015/07/15 | 1,893 | 1,942 | 1,876 | 1,910 | +41 | +2.2% | 135,600 |
| 2015/07/14 | 1,850 | 1,877 | 1,845 | 1,869 | +37 | +2% | 82,200 |
| 2015/07/13 | 1,830 | 1,834 | 1,808 | 1,832 | +18 | +1% | 46,100 |
| 2015/07/10 | 1,824 | 1,839 | 1,808 | 1,814 | -8 | -0.4% | 40,300 |
| 2015/07/09 | 1,824 | 1,829 | 1,784 | 1,822 | -27 | -1.5% | 90,000 |
| 2015/07/08 | 1,880 | 1,880 | 1,847 | 1,849 | -28 | -1.5% | 69,900 |
| 2015/07/07 | 1,873 | 1,894 | 1,845 | 1,877 | +26 | +1.4% | 55,100 |
| 2015/07/06 | 1,903 | 1,903 | 1,842 | 1,851 | -25 | -1.3% | 73,300 |
| 2015/07/03 | 1,897 | 1,897 | 1,872 | 1,876 | -9 | -0.5% | 38,100 |
| 2015/07/02 | 1,870 | 1,899 | 1,869 | 1,885 | +30 | +1.6% | 68,400 |
| 2015/07/01 | 1,861 | 1,874 | 1,846 | 1,855 | +14 | +0.8% | 68,400 |
| 2015/06/30 | 1,864 | 1,865 | 1,837 | 1,841 | -3 | -0.2% | 61,600 |
| 2015/06/29 | 1,810 | 1,874 | 1,810 | 1,844 | -47 | -2.5% | 89,900 |
| 2015/06/26 | 1,878 | 1,897 | 1,876 | 1,891 | +12 | +0.6% | 52,500 |
| 2015/06/25 | 1,883 | 1,890 | 1,875 | 1,879 | -6 | -0.3% | 33,000 |
| 2015/06/24 | 1,898 | 1,900 | 1,881 | 1,885 | +18 | +1% | 76,800 |
| 2015/06/23 | 1,868 | 1,868 | 1,852 | 1,867 | +15 | +0.8% | 63,800 |
| 2015/06/22 | 1,851 | 1,859 | 1,842 | 1,852 | +20 | +1.1% | 69,300 |
| 2015/06/19 | 1,865 | 1,868 | 1,832 | 1,832 | -23 | -1.2% | 136,800 |
| 2015/06/18 | 1,865 | 1,869 | 1,851 | 1,855 | -10 | -0.5% | 64,500 |
| 2015/06/17 | 1,872 | 1,875 | 1,862 | 1,865 | -6 | -0.3% | 64,000 |
| 2015/06/16 | 1,871 | 1,889 | 1,871 | 1,871 | +2 | +0.1% | 77,700 |
| 2015/06/15 | 1,876 | 1,883 | 1,865 | 1,869 | -17 | -0.9% | 51,000 |
| 2015/06/12 | 1,890 | 1,898 | 1,877 | 1,886 | +10 | +0.5% | 112,100 |
| 2015/06/11 | 1,870 | 1,877 | 1,865 | 1,876 | +17 | +0.9% | 40,500 |
| 2015/06/10 | 1,875 | 1,884 | 1,858 | 1,859 | -16 | -0.9% | 69,500 |
| 2015/06/09 | 1,915 | 1,915 | 1,875 | 1,875 | -24 | -1.3% | 87,200 |
| 2015/06/08 | 1,881 | 1,905 | 1,874 | 1,899 | +21 | +1.1% | 62,400 |
| 2015/06/05 | 1,889 | 1,902 | 1,871 | 1,878 | -15 | -0.8% | 117,500 |
2401～
2450
件表示中 / 6058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 | 274,200円 | +1.5% | +4.3% | 2.92% | 12.50倍 | 0.54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 |
| ゲンキＧＤＣ | 412,000円 | +7.2% | +3.7% | 1.70% | 15.16倍 | 4.26倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| 近鉄百 | 177,000円 | +5.1% | -6.8% | 1.13% | 19.70倍 | 1.79倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| 木曽路 | 235,400円 | +1.5% | +10.0% | 1.27% | 32.50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 |
| ＪＭＨＤ | 258,900円 | +4.5% | +7.3% | 1.70% | 10.64倍 | 1.57倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
市場注目の銘柄
チャート関連のコラム
