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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,884 | 1,890 | 1,865 | 1,877 | ±0 | ±0% | 48,600 |
| 2015/02/02 | 1,879 | 1,888 | 1,857 | 1,877 | -2 | -0.1% | 54,800 |
| 2015/01/30 | 1,872 | 1,886 | 1,860 | 1,879 | +13 | +0.7% | 69,600 |
| 2015/01/29 | 1,853 | 1,875 | 1,840 | 1,866 | +13 | +0.7% | 47,100 |
| 2015/01/28 | 1,799 | 1,864 | 1,797 | 1,853 | +53 | +2.9% | 101,600 |
| 2015/01/27 | 1,798 | 1,814 | 1,788 | 1,800 | +13 | +0.7% | 66,200 |
| 2015/01/26 | 1,779 | 1,801 | 1,772 | 1,787 | +8 | +0.4% | 45,400 |
| 2015/01/23 | 1,781 | 1,785 | 1,766 | 1,779 | +8 | +0.5% | 31,800 |
| 2015/01/22 | 1,779 | 1,779 | 1,760 | 1,771 | -4 | -0.2% | 33,800 |
| 2015/01/21 | 1,777 | 1,785 | 1,771 | 1,775 | -3 | -0.2% | 50,700 |
| 2015/01/20 | 1,769 | 1,783 | 1,756 | 1,778 | +12 | +0.7% | 61,900 |
| 2015/01/19 | 1,768 | 1,779 | 1,750 | 1,766 | ±0 | ±0% | 52,000 |
| 2015/01/16 | 1,771 | 1,778 | 1,755 | 1,766 | -19 | -1.1% | 50,500 |
| 2015/01/15 | 1,778 | 1,795 | 1,769 | 1,785 | +7 | +0.4% | 31,100 |
| 2015/01/14 | 1,789 | 1,793 | 1,772 | 1,778 | -12 | -0.7% | 45,600 |
| 2015/01/13 | 1,767 | 1,790 | 1,756 | 1,790 | +22 | +1.2% | 56,500 |
| 2015/01/09 | 1,782 | 1,784 | 1,764 | 1,768 | +4 | +0.2% | 65,300 |
| 2015/01/08 | 1,756 | 1,767 | 1,752 | 1,764 | +8 | +0.5% | 44,200 |
| 2015/01/07 | 1,752 | 1,765 | 1,748 | 1,756 | +3 | +0.2% | 51,200 |
| 2015/01/06 | 1,775 | 1,775 | 1,750 | 1,753 | -24 | -1.4% | 71,000 |
| 2015/01/05 | 1,785 | 1,795 | 1,777 | 1,777 | -8 | -0.4% | 38,200 |
| 2014/12/30 | 1,798 | 1,798 | 1,784 | 1,785 | -4 | -0.2% | 24,900 |
| 2014/12/29 | 1,789 | 1,795 | 1,777 | 1,789 | -1 | -0.1% | 48,500 |
| 2014/12/26 | 1,783 | 1,795 | 1,783 | 1,790 | +10 | +0.6% | 19,500 |
| 2014/12/25 | 1,786 | 1,791 | 1,768 | 1,780 | -5 | -0.3% | 55,700 |
| 2014/12/24 | 1,770 | 1,789 | 1,761 | 1,785 | +20 | +1.1% | 67,500 |
| 2014/12/22 | 1,755 | 1,769 | 1,752 | 1,765 | +13 | +0.7% | 38,300 |
| 2014/12/19 | 1,746 | 1,767 | 1,742 | 1,752 | +22 | +1.3% | 62,200 |
| 2014/12/18 | 1,744 | 1,756 | 1,726 | 1,730 | +7 | +0.4% | 83,600 |
| 2014/12/17 | 1,715 | 1,750 | 1,702 | 1,723 | +11 | +0.6% | 78,800 |
| 2014/12/16 | 1,728 | 1,747 | 1,711 | 1,712 | -27 | -1.6% | 115,700 |
| 2014/12/15 | 1,750 | 1,764 | 1,736 | 1,739 | -11 | -0.6% | 137,200 |
| 2014/12/12 | 1,752 | 1,783 | 1,750 | 1,750 | -10 | -0.6% | 109,900 |
| 2014/12/11 | 1,756 | 1,782 | 1,751 | 1,760 | -4 | -0.2% | 107,000 |
| 2014/12/10 | 1,755 | 1,797 | 1,755 | 1,764 | +6 | +0.3% | 83,300 |
| 2014/12/09 | 1,760 | 1,789 | 1,753 | 1,758 | -16 | -0.9% | 106,400 |
| 2014/12/08 | 1,770 | 1,787 | 1,752 | 1,774 | +4 | +0.2% | 121,500 |
| 2014/12/05 | 1,793 | 1,805 | 1,766 | 1,770 | -33 | -1.8% | 134,400 |
| 2014/12/04 | 1,777 | 1,816 | 1,768 | 1,803 | +26 | +1.5% | 117,000 |
| 2014/12/03 | 1,761 | 1,780 | 1,758 | 1,777 | +16 | +0.9% | 97,200 |
| 2014/12/02 | 1,765 | 1,770 | 1,757 | 1,761 | -11 | -0.6% | 60,300 |
| 2014/12/01 | 1,765 | 1,779 | 1,753 | 1,772 | +8 | +0.5% | 84,700 |
| 2014/11/28 | 1,768 | 1,779 | 1,763 | 1,764 | +12 | +0.7% | 48,100 |
| 2014/11/27 | 1,764 | 1,767 | 1,748 | 1,752 | +3 | +0.2% | 44,100 |
| 2014/11/26 | 1,752 | 1,771 | 1,746 | 1,749 | +4 | +0.2% | 63,600 |
| 2014/11/25 | 1,742 | 1,752 | 1,734 | 1,745 | +15 | +0.9% | 47,300 |
| 2014/11/21 | 1,735 | 1,739 | 1,723 | 1,730 | +6 | +0.3% | 66,100 |
| 2014/11/20 | 1,735 | 1,738 | 1,720 | 1,724 | -9 | -0.5% | 50,400 |
| 2014/11/19 | 1,736 | 1,751 | 1,728 | 1,733 | -11 | -0.6% | 84,200 |
| 2014/11/18 | 1,748 | 1,760 | 1,725 | 1,744 | -3 | -0.2% | 76,200 |
2501～
2550
件表示中 / 6026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 | 277,000円 | +1.5% | +4.3% | 2.89% | 12.63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 |
| カッパ・クリエ | 147,500円 | +2.6% | +6.5% | 0.34% | 51.63倍 | 7.08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 | 351,500円 | +26.4% | +21.8% | 0.63% | 31.95倍 | 8.39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 |
| Ｕアローズ | 218,400円 | +12.4% | +11.1% | 2.52% | 13.31倍 | 1.68倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 木曽路 | 226,700円 | 0.0% | -9.6% | 1.06% | 53.20倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
