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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,876 | 2,890 | 2,853 | 2,855 | -21 | -0.7% | 22,600 |
| 2024/07/23 | 2,863 | 2,895 | 2,863 | 2,876 | +13 | +0.5% | 10,500 |
| 2024/07/22 | 2,900 | 2,902 | 2,858 | 2,863 | -36 | -1.2% | 19,000 |
| 2024/07/19 | 2,925 | 2,925 | 2,887 | 2,899 | -15 | -0.5% | 13,900 |
| 2024/07/18 | 2,903 | 2,936 | 2,902 | 2,914 | -1 | ±0% | 27,000 |
| 2024/07/17 | 2,888 | 2,920 | 2,888 | 2,915 | +39 | +1.4% | 25,300 |
| 2024/07/16 | 2,921 | 2,924 | 2,876 | 2,876 | -39 | -1.3% | 31,100 |
| 2024/07/12 | 2,892 | 2,915 | 2,892 | 2,915 | +32 | +1.1% | 22,100 |
| 2024/07/11 | 2,870 | 2,890 | 2,864 | 2,883 | +13 | +0.5% | 20,500 |
| 2024/07/10 | 2,872 | 2,877 | 2,859 | 2,870 | +1 | ±0% | 22,700 |
| 2024/07/09 | 2,891 | 2,896 | 2,858 | 2,869 | -7 | -0.2% | 27,200 |
| 2024/07/08 | 2,919 | 2,919 | 2,876 | 2,876 | -19 | -0.7% | 22,000 |
| 2024/07/05 | 2,924 | 2,924 | 2,888 | 2,895 | -16 | -0.5% | 16,700 |
| 2024/07/04 | 2,923 | 2,923 | 2,905 | 2,911 | -7 | -0.2% | 17,100 |
| 2024/07/03 | 2,910 | 2,936 | 2,905 | 2,918 | +2 | +0.1% | 16,100 |
| 2024/07/02 | 2,940 | 2,950 | 2,916 | 2,916 | -14 | -0.5% | 26,900 |
| 2024/07/01 | 2,978 | 2,978 | 2,915 | 2,930 | -10 | -0.3% | 28,500 |
| 2024/06/28 | 3,010 | 3,010 | 2,933 | 2,940 | -70 | -2.3% | 41,000 |
| 2024/06/27 | 2,980 | 3,010 | 2,979 | 3,010 | +43 | +1.4% | 65,200 |
| 2024/06/26 | 2,959 | 2,977 | 2,943 | 2,967 | +17 | +0.6% | 37,100 |
| 2024/06/25 | 2,919 | 2,950 | 2,909 | 2,950 | +43 | +1.5% | 59,600 |
| 2024/06/24 | 2,900 | 2,919 | 2,886 | 2,907 | +37 | +1.3% | 26,600 |
| 2024/06/21 | 2,908 | 2,921 | 2,848 | 2,870 | -38 | -1.3% | 72,900 |
| 2024/06/20 | 2,891 | 2,910 | 2,879 | 2,908 | +17 | +0.6% | 35,700 |
| 2024/06/19 | 2,850 | 2,891 | 2,841 | 2,891 | +53 | +1.9% | 52,700 |
| 2024/06/18 | 2,829 | 2,850 | 2,815 | 2,838 | +28 | +1% | 22,300 |
| 2024/06/17 | 2,816 | 2,829 | 2,788 | 2,810 | -36 | -1.3% | 25,800 |
| 2024/06/14 | 2,786 | 2,846 | 2,784 | 2,846 | +60 | +2.2% | 45,600 |
| 2024/06/13 | 2,833 | 2,838 | 2,783 | 2,786 | -47 | -1.7% | 29,700 |
| 2024/06/12 | 2,866 | 2,870 | 2,830 | 2,833 | -17 | -0.6% | 26,800 |
| 2024/06/11 | 2,865 | 2,865 | 2,838 | 2,850 | -14 | -0.5% | 18,000 |
| 2024/06/10 | 2,861 | 2,875 | 2,852 | 2,864 | +8 | +0.3% | 18,800 |
| 2024/06/07 | 2,850 | 2,863 | 2,838 | 2,856 | +12 | +0.4% | 15,700 |
| 2024/06/06 | 2,843 | 2,867 | 2,828 | 2,844 | -6 | -0.2% | 22,400 |
| 2024/06/05 | 2,848 | 2,868 | 2,838 | 2,850 | -30 | -1% | 40,700 |
| 2024/06/04 | 2,906 | 2,916 | 2,870 | 2,880 | -28 | -1% | 48,300 |
| 2024/06/03 | 2,920 | 2,930 | 2,899 | 2,908 | ±0 | ±0% | 47,100 |
| 2024/05/31 | 2,848 | 2,911 | 2,847 | 2,908 | +68 | +2.4% | 108,200 |
| 2024/05/30 | 2,820 | 2,840 | 2,804 | 2,840 | +17 | +0.6% | 26,300 |
| 2024/05/29 | 2,836 | 2,850 | 2,818 | 2,823 | +12 | +0.4% | 29,700 |
| 2024/05/28 | 2,830 | 2,833 | 2,805 | 2,811 | -31 | -1.1% | 25,400 |
| 2024/05/27 | 2,800 | 2,842 | 2,790 | 2,842 | +48 | +1.7% | 54,500 |
| 2024/05/24 | 2,793 | 2,805 | 2,784 | 2,794 | -6 | -0.2% | 29,800 |
| 2024/05/23 | 2,805 | 2,805 | 2,786 | 2,800 | -2 | -0.1% | 23,200 |
| 2024/05/22 | 2,798 | 2,805 | 2,782 | 2,802 | +5 | +0.2% | 23,400 |
| 2024/05/21 | 2,800 | 2,816 | 2,792 | 2,797 | +2 | +0.1% | 24,400 |
| 2024/05/20 | 2,824 | 2,842 | 2,795 | 2,795 | -27 | -1% | 33,900 |
| 2024/05/17 | 2,780 | 2,837 | 2,780 | 2,822 | +37 | +1.3% | 57,300 |
| 2024/05/16 | 2,745 | 2,797 | 2,740 | 2,785 | +23 | +0.8% | 63,900 |
| 2024/05/15 | 2,790 | 2,796 | 2,759 | 2,762 | -35 | -1.3% | 35,200 |
251～
300
件表示中 / 6092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 | 280,000円 | +1.5% | +4.3% | 2.86% | 12.76倍 | 0.55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 |
| ギフトＨＤ | 346,000円 | +26.4% | +21.8% | 0.64% | 31.46倍 | 7.35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 |
| リテールＰＴ | 148,300円 | +3.0% | +5.0% | 2.70% | 11.58倍 | 0.75倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| オイラ大地 | 180,300円 | +5.5% | +21.9% | 0.89% | 15.66倍 | 2.06倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ゲオＨＤ | 169,600円 | +9.9% | -10.0% | 2.00% | 12.25倍 | 0.75倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
