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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/05/14 | 2,800 | 2,801 | 2,788 | 2,797 | -19 | -0.7% | 26,800 |
| 2024/05/13 | 2,838 | 2,841 | 2,790 | 2,816 | -11 | -0.4% | 46,400 |
| 2024/05/10 | 2,805 | 2,828 | 2,800 | 2,827 | +33 | +1.2% | 58,300 |
| 2024/05/09 | 2,832 | 2,840 | 2,791 | 2,794 | -35 | -1.2% | 38,000 |
| 2024/05/08 | 2,859 | 2,860 | 2,813 | 2,829 | -24 | -0.8% | 61,700 |
| 2024/05/07 | 2,808 | 2,854 | 2,808 | 2,853 | +51 | +1.8% | 91,400 |
| 2024/05/02 | 2,820 | 2,869 | 2,788 | 2,802 | +10 | +0.4% | 112,100 |
| 2024/05/01 | 2,810 | 2,811 | 2,775 | 2,792 | -56 | -2% | 129,600 |
| 2024/04/30 | 2,747 | 2,848 | 2,711 | 2,848 | +243 | +9.3% | 454,300 |
| 2024/04/26 | 2,648 | 2,648 | 2,590 | 2,605 | -23 | -0.9% | 81,700 |
| 2024/04/25 | 2,635 | 2,644 | 2,617 | 2,628 | -16 | -0.6% | 41,600 |
| 2024/04/24 | 2,662 | 2,662 | 2,634 | 2,644 | -8 | -0.3% | 44,900 |
| 2024/04/23 | 2,646 | 2,658 | 2,643 | 2,652 | +1 | ±0% | 17,800 |
| 2024/04/22 | 2,642 | 2,660 | 2,634 | 2,651 | +36 | +1.4% | 43,400 |
| 2024/04/19 | 2,644 | 2,645 | 2,603 | 2,615 | -34 | -1.3% | 69,500 |
| 2024/04/18 | 2,633 | 2,665 | 2,633 | 2,649 | +17 | +0.6% | 39,800 |
| 2024/04/17 | 2,660 | 2,660 | 2,617 | 2,632 | -12 | -0.5% | 57,800 |
| 2024/04/16 | 2,660 | 2,665 | 2,638 | 2,644 | -30 | -1.1% | 52,500 |
| 2024/04/15 | 2,651 | 2,680 | 2,639 | 2,674 | +15 | +0.6% | 60,600 |
| 2024/04/12 | 2,660 | 2,660 | 2,647 | 2,659 | +6 | +0.2% | 33,400 |
| 2024/04/11 | 2,640 | 2,659 | 2,630 | 2,653 | +6 | +0.2% | 34,400 |
| 2024/04/10 | 2,654 | 2,658 | 2,643 | 2,647 | ±0 | ±0% | 31,100 |
| 2024/04/09 | 2,636 | 2,653 | 2,633 | 2,647 | +12 | +0.5% | 32,300 |
| 2024/04/08 | 2,620 | 2,642 | 2,603 | 2,635 | +30 | +1.2% | 70,700 |
| 2024/04/05 | 2,590 | 2,613 | 2,585 | 2,605 | +8 | +0.3% | 51,400 |
| 2024/04/04 | 2,618 | 2,618 | 2,591 | 2,597 | -14 | -0.5% | 78,800 |
| 2024/04/03 | 2,589 | 2,622 | 2,587 | 2,611 | +12 | +0.5% | 43,500 |
| 2024/04/02 | 2,640 | 2,640 | 2,586 | 2,599 | -27 | -1% | 87,400 |
| 2024/04/01 | 2,656 | 2,660 | 2,626 | 2,626 | -30 | -1.1% | 69,600 |
| 2024/03/29 | 2,636 | 2,659 | 2,635 | 2,656 | +18 | +0.7% | 60,200 |
| 2024/03/28 | 2,666 | 2,667 | 2,628 | 2,638 | -32 | -1.2% | 68,100 |
| 2024/03/27 | 2,665 | 2,680 | 2,657 | 2,670 | +13 | +0.5% | 102,100 |
| 2024/03/26 | 2,643 | 2,662 | 2,636 | 2,657 | +7 | +0.3% | 53,600 |
| 2024/03/25 | 2,661 | 2,668 | 2,650 | 2,650 | -6 | -0.2% | 64,200 |
| 2024/03/22 | 2,641 | 2,663 | 2,606 | 2,656 | +10 | +0.4% | 95,300 |
| 2024/03/21 | 2,665 | 2,677 | 2,643 | 2,646 | -33 | -1.2% | 86,500 |
| 2024/03/19 | 2,648 | 2,688 | 2,648 | 2,679 | +15 | +0.6% | 73,500 |
| 2024/03/18 | 2,690 | 2,704 | 2,654 | 2,664 | ±0 | ±0% | 132,000 |
| 2024/03/15 | 2,623 | 2,676 | 2,613 | 2,664 | +39 | +1.5% | 201,900 |
251～
300
件表示中 / 6053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 | 283,900円 | +1.5% | +4.3% | 2.82% | 12.94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 |
| クオールＨＤ | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01倍 | 1.23倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 近鉄百 | 178,500円 | +5.1% | -6.8% | 1.12% | 19.87倍 | 1.80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 | 233,800円 | +1.5% | +10.0% | 1.28% | 32.27倍 | 2.17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 |
| 上新電 | 232,200円 | +0.2% | +14.6% | 4.31% | 21.43倍 | 0.57倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
