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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,850 | 1,854 | 1,841 | 1,849 | -9 | -0.5% | 46,400 |
| 2014/08/06 | 1,850 | 1,861 | 1,838 | 1,858 | +10 | +0.5% | 75,700 |
| 2014/08/05 | 1,868 | 1,868 | 1,847 | 1,848 | -14 | -0.8% | 68,400 |
| 2014/08/04 | 1,876 | 1,876 | 1,862 | 1,862 | -2 | -0.1% | 40,200 |
| 2014/08/01 | 1,867 | 1,868 | 1,852 | 1,864 | -3 | -0.2% | 55,100 |
| 2014/07/31 | 1,870 | 1,880 | 1,864 | 1,867 | -5 | -0.3% | 59,000 |
| 2014/07/30 | 1,895 | 1,895 | 1,865 | 1,872 | -54 | -2.8% | 137,700 |
| 2014/07/29 | 1,922 | 1,936 | 1,922 | 1,926 | +2 | +0.1% | 32,200 |
| 2014/07/28 | 1,920 | 1,942 | 1,908 | 1,924 | +21 | +1.1% | 89,500 |
| 2014/07/25 | 1,903 | 1,912 | 1,896 | 1,903 | +12 | +0.6% | 39,700 |
| 2014/07/24 | 1,907 | 1,908 | 1,872 | 1,891 | -7 | -0.4% | 46,800 |
| 2014/07/23 | 1,900 | 1,904 | 1,895 | 1,898 | +2 | +0.1% | 34,500 |
| 2014/07/22 | 1,908 | 1,908 | 1,890 | 1,896 | +4 | +0.2% | 18,100 |
| 2014/07/18 | 1,894 | 1,915 | 1,881 | 1,892 | -3 | -0.2% | 36,200 |
| 2014/07/17 | 1,892 | 1,904 | 1,892 | 1,895 | +3 | +0.2% | 10,700 |
| 2014/07/16 | 1,900 | 1,910 | 1,890 | 1,892 | -17 | -0.9% | 26,800 |
| 2014/07/15 | 1,910 | 1,927 | 1,897 | 1,909 | -6 | -0.3% | 41,100 |
| 2014/07/14 | 1,890 | 1,915 | 1,889 | 1,915 | +25 | +1.3% | 27,500 |
| 2014/07/11 | 1,871 | 1,895 | 1,864 | 1,890 | +12 | +0.6% | 40,300 |
| 2014/07/10 | 1,906 | 1,906 | 1,878 | 1,878 | -13 | -0.7% | 36,800 |
| 2014/07/09 | 1,905 | 1,905 | 1,890 | 1,891 | -14 | -0.7% | 20,700 |
| 2014/07/08 | 1,917 | 1,918 | 1,901 | 1,905 | -12 | -0.6% | 34,400 |
| 2014/07/07 | 1,918 | 1,919 | 1,908 | 1,917 | +3 | +0.2% | 16,600 |
| 2014/07/04 | 1,904 | 1,918 | 1,901 | 1,914 | +10 | +0.5% | 22,200 |
| 2014/07/03 | 1,921 | 1,927 | 1,900 | 1,904 | -26 | -1.3% | 39,200 |
| 2014/07/02 | 1,931 | 1,947 | 1,927 | 1,930 | -2 | -0.1% | 45,600 |
| 2014/07/01 | 1,930 | 1,937 | 1,920 | 1,932 | -2 | -0.1% | 80,500 |
| 2014/06/30 | 1,903 | 1,935 | 1,890 | 1,934 | +39 | +2.1% | 70,900 |
| 2014/06/27 | 1,892 | 1,900 | 1,880 | 1,895 | -2 | -0.1% | 40,000 |
| 2014/06/26 | 1,918 | 1,918 | 1,897 | 1,897 | -18 | -0.9% | 30,100 |
| 2014/06/25 | 1,916 | 1,920 | 1,898 | 1,915 | +7 | +0.4% | 66,500 |
| 2014/06/24 | 1,920 | 1,920 | 1,904 | 1,908 | -15 | -0.8% | 55,600 |
| 2014/06/23 | 1,917 | 1,924 | 1,901 | 1,923 | +23 | +1.2% | 43,000 |
| 2014/06/20 | 1,911 | 1,913 | 1,889 | 1,900 | -28 | -1.5% | 71,100 |
| 2014/06/19 | 1,884 | 1,931 | 1,884 | 1,928 | +44 | +2.3% | 82,000 |
| 2014/06/18 | 1,878 | 1,890 | 1,871 | 1,884 | +15 | +0.8% | 41,500 |
| 2014/06/17 | 1,871 | 1,878 | 1,866 | 1,869 | +7 | +0.4% | 42,400 |
| 2014/06/16 | 1,876 | 1,876 | 1,858 | 1,862 | -8 | -0.4% | 54,100 |
| 2014/06/13 | 1,868 | 1,883 | 1,868 | 1,870 | -12 | -0.6% | 59,800 |
| 2014/06/12 | 1,878 | 1,883 | 1,871 | 1,882 | +4 | +0.2% | 52,300 |
| 2014/06/11 | 1,868 | 1,882 | 1,865 | 1,878 | +15 | +0.8% | 44,800 |
| 2014/06/10 | 1,877 | 1,878 | 1,861 | 1,863 | -11 | -0.6% | 28,300 |
| 2014/06/09 | 1,884 | 1,887 | 1,868 | 1,874 | -5 | -0.3% | 36,300 |
| 2014/06/06 | 1,890 | 1,890 | 1,875 | 1,879 | -5 | -0.3% | 23,300 |
| 2014/06/05 | 1,870 | 1,885 | 1,870 | 1,884 | +18 | +1% | 23,800 |
| 2014/06/04 | 1,867 | 1,870 | 1,860 | 1,866 | -1 | -0.1% | 34,800 |
| 2014/06/03 | 1,881 | 1,895 | 1,864 | 1,867 | -4 | -0.2% | 66,100 |
| 2014/06/02 | 1,882 | 1,882 | 1,860 | 1,871 | -2 | -0.1% | 45,900 |
| 2014/05/30 | 1,854 | 1,876 | 1,854 | 1,873 | +14 | +0.8% | 43,200 |
| 2014/05/29 | 1,875 | 1,875 | 1,856 | 1,859 | -11 | -0.6% | 18,600 |
2651～
2700
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
