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 |
---|---|---|---|---|---|---|---|
2013/01/17 | 1,820 | 1,823 | 1,785 | 1,798 | -29 | -1.6% | 56,900 |
2013/01/16 | 1,830 | 1,846 | 1,823 | 1,827 | -3 | -0.2% | 62,100 |
2013/01/15 | 1,824 | 1,834 | 1,820 | 1,830 | +29 | +1.6% | 36,900 |
2013/01/11 | 1,785 | 1,805 | 1,784 | 1,801 | +23 | +1.3% | 34,300 |
2013/01/10 | 1,779 | 1,784 | 1,763 | 1,778 | +2 | +0.1% | 30,800 |
2013/01/09 | 1,761 | 1,784 | 1,742 | 1,776 | +6 | +0.3% | 30,300 |
2013/01/08 | 1,757 | 1,787 | 1,752 | 1,770 | +23 | +1.3% | 47,200 |
2013/01/07 | 1,730 | 1,771 | 1,730 | 1,747 | +18 | +1% | 35,000 |
2013/01/04 | 1,734 | 1,742 | 1,716 | 1,729 | +20 | +1.2% | 45,000 |
2012/12/28 | 1,710 | 1,716 | 1,688 | 1,709 | +19 | +1.1% | 31,900 |
2012/12/27 | 1,705 | 1,718 | 1,690 | 1,690 | -12 | -0.7% | 33,100 |
2012/12/26 | 1,700 | 1,710 | 1,697 | 1,702 | +11 | +0.7% | 26,000 |
2012/12/25 | 1,670 | 1,692 | 1,670 | 1,691 | +26 | +1.6% | 25,100 |
2012/12/21 | 1,659 | 1,701 | 1,659 | 1,665 | +6 | +0.4% | 45,800 |
2012/12/20 | 1,649 | 1,669 | 1,645 | 1,659 | -6 | -0.4% | 43,500 |
2012/12/19 | 1,654 | 1,675 | 1,637 | 1,665 | +16 | +1% | 61,100 |
2012/12/18 | 1,648 | 1,666 | 1,647 | 1,649 | +1 | +0.1% | 26,400 |
2012/12/17 | 1,650 | 1,663 | 1,638 | 1,648 | -2 | -0.1% | 43,000 |
2012/12/14 | 1,668 | 1,677 | 1,650 | 1,650 | -18 | -1.1% | 46,100 |
2012/12/13 | 1,684 | 1,687 | 1,664 | 1,668 | -5 | -0.3% | 30,100 |
2012/12/12 | 1,694 | 1,704 | 1,669 | 1,673 | -21 | -1.2% | 30,800 |
2012/12/11 | 1,702 | 1,714 | 1,690 | 1,694 | -3 | -0.2% | 32,800 |
2012/12/10 | 1,702 | 1,719 | 1,688 | 1,697 | +26 | +1.6% | 35,500 |
2012/12/07 | 1,694 | 1,694 | 1,652 | 1,671 | -10 | -0.6% | 31,100 |
2012/12/06 | 1,670 | 1,688 | 1,664 | 1,681 | +24 | +1.4% | 52,300 |
2012/12/05 | 1,626 | 1,683 | 1,626 | 1,657 | +45 | +2.8% | 78,700 |
2012/12/04 | 1,608 | 1,627 | 1,602 | 1,612 | +11 | +0.7% | 51,900 |
2012/12/03 | 1,599 | 1,615 | 1,598 | 1,601 | +4 | +0.3% | 32,700 |
2012/11/30 | 1,615 | 1,615 | 1,597 | 1,597 | -9 | -0.6% | 24,900 |
2012/11/29 | 1,599 | 1,616 | 1,588 | 1,606 | +7 | +0.4% | 50,500 |
2012/11/28 | 1,603 | 1,615 | 1,595 | 1,599 | -2 | -0.1% | 29,300 |
2012/11/27 | 1,590 | 1,610 | 1,586 | 1,601 | +11 | +0.7% | 64,900 |
2012/11/26 | 1,616 | 1,616 | 1,590 | 1,590 | -11 | -0.7% | 55,100 |
2012/11/22 | 1,602 | 1,610 | 1,597 | 1,601 | -6 | -0.4% | 43,600 |
2012/11/21 | 1,620 | 1,623 | 1,592 | 1,607 | -3 | -0.2% | 50,300 |
2012/11/20 | 1,601 | 1,618 | 1,598 | 1,610 | +21 | +1.3% | 36,900 |
2012/11/19 | 1,609 | 1,610 | 1,587 | 1,589 | -8 | -0.5% | 66,200 |
2012/11/16 | 1,604 | 1,614 | 1,580 | 1,597 | -4 | -0.2% | 51,500 |
2012/11/15 | 1,589 | 1,604 | 1,576 | 1,601 | +23 | +1.5% | 52,400 |
2012/11/14 | 1,579 | 1,611 | 1,571 | 1,578 | +1 | +0.1% | 134,700 |
2012/11/13 | 1,633 | 1,663 | 1,577 | 1,577 | -136 | -7.9% | 255,400 |
2012/11/12 | 1,778 | 1,784 | 1,706 | 1,713 | -95 | -5.3% | 68,800 |
2012/11/09 | 1,835 | 1,845 | 1,804 | 1,808 | -28 | -1.5% | 111,800 |
2012/11/08 | 1,816 | 1,841 | 1,800 | 1,836 | +20 | +1.1% | 109,300 |
2012/11/07 | 1,775 | 1,854 | 1,775 | 1,816 | +42 | +2.4% | 161,000 |
2012/11/06 | 1,825 | 1,825 | 1,767 | 1,774 | -52 | -2.8% | 129,900 |
2012/11/05 | 1,799 | 1,829 | 1,781 | 1,826 | +44 | +2.5% | 118,100 |
2012/11/02 | 1,721 | 1,786 | 1,721 | 1,782 | +60 | +3.5% | 125,500 |
2012/11/01 | 1,702 | 1,723 | 1,686 | 1,722 | +20 | +1.2% | 96,500 |
2012/10/31 | 1,699 | 1,726 | 1,685 | 1,702 | -13 | -0.8% | 107,400 |
2901~
2950
件表示中 / 5925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 | 249,000円 | +1.1% | +1.1% | 3.21% | 10.30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 |
いなげや | 119,200円 | - | - | - | - | 1.00倍 |
|
1都3県で食品スーパー展開。ドラッグストアも。24年11月にUSMH完全子会社、上場廃止へ |
GセブンHD | 139,300円 | +14.0% | +16.2% | 2.87% | 10.87倍 | 1.99倍 |
|
車用品「オートバックス」、食品「業務スーパー」をFC展開。野菜直売や外食、アジア進出も意欲 |
木曽路 | 213,900円 | 0.0% | -9.6% | 1.12% | 50.20倍 | 2.28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 |
ナフコ | 197,500円 | -1.4% | -44.1% | 2.94% | 31.11倍 | 0.33倍 |
|
家具販売からスタート。家具専門店とHC併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム