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 |
|---|---|---|---|---|---|---|---|
| 2012/10/09 | 1,517 | 1,563 | 1,513 | 1,525 | +13 | +0.9% | 67,100 |
| 2012/10/05 | 1,497 | 1,523 | 1,492 | 1,512 | +33 | +2.2% | 58,600 |
| 2012/10/04 | 1,487 | 1,498 | 1,471 | 1,479 | -7 | -0.5% | 71,000 |
| 2012/10/03 | 1,525 | 1,525 | 1,481 | 1,486 | -38 | -2.5% | 53,100 |
| 2012/10/02 | 1,554 | 1,600 | 1,518 | 1,524 | -51 | -3.2% | 49,500 |
| 2012/10/01 | 1,626 | 1,629 | 1,570 | 1,575 | -51 | -3.1% | 63,700 |
| 2012/09/28 | 1,600 | 1,630 | 1,600 | 1,626 | +36 | +2.3% | 40,700 |
| 2012/09/27 | 1,594 | 1,600 | 1,582 | 1,590 | -1 | -0.1% | 22,200 |
| 2012/09/26 | 1,580 | 1,595 | 1,577 | 1,591 | +2 | +0.1% | 16,000 |
| 2012/09/25 | 1,570 | 1,589 | 1,559 | 1,589 | -5 | -0.3% | 28,000 |
| 2012/09/24 | 1,585 | 1,597 | 1,581 | 1,594 | +21 | +1.3% | 28,200 |
| 2012/09/21 | 1,564 | 1,583 | 1,559 | 1,573 | +8 | +0.5% | 28,900 |
| 2012/09/20 | 1,570 | 1,570 | 1,553 | 1,565 | +7 | +0.4% | 48,600 |
| 2012/09/19 | 1,559 | 1,566 | 1,531 | 1,558 | +11 | +0.7% | 24,900 |
| 2012/09/18 | 1,542 | 1,549 | 1,525 | 1,547 | +26 | +1.7% | 32,400 |
| 2012/09/14 | 1,547 | 1,548 | 1,521 | 1,521 | -2 | -0.1% | 25,600 |
| 2012/09/13 | 1,515 | 1,523 | 1,509 | 1,523 | +10 | +0.7% | 16,300 |
| 2012/09/12 | 1,488 | 1,514 | 1,488 | 1,513 | +25 | +1.7% | 21,500 |
| 2012/09/11 | 1,492 | 1,494 | 1,480 | 1,488 | -4 | -0.3% | 24,800 |
| 2012/09/10 | 1,498 | 1,499 | 1,490 | 1,492 | -5 | -0.3% | 14,200 |
| 2012/09/07 | 1,503 | 1,503 | 1,472 | 1,497 | +18 | +1.2% | 36,100 |
| 2012/09/06 | 1,491 | 1,494 | 1,472 | 1,479 | -12 | -0.8% | 27,500 |
| 2012/09/05 | 1,503 | 1,503 | 1,490 | 1,491 | -8 | -0.5% | 23,500 |
| 2012/09/04 | 1,516 | 1,521 | 1,492 | 1,499 | -17 | -1.1% | 41,400 |
| 2012/09/03 | 1,503 | 1,553 | 1,502 | 1,516 | +16 | +1.1% | 35,000 |
| 2012/08/31 | 1,523 | 1,535 | 1,500 | 1,500 | -23 | -1.5% | 41,500 |
| 2012/08/30 | 1,526 | 1,531 | 1,523 | 1,523 | -9 | -0.6% | 26,600 |
| 2012/08/29 | 1,547 | 1,547 | 1,526 | 1,532 | +8 | +0.5% | 24,300 |
| 2012/08/28 | 1,559 | 1,559 | 1,521 | 1,524 | -26 | -1.7% | 36,500 |
| 2012/08/27 | 1,571 | 1,572 | 1,550 | 1,550 | -6 | -0.4% | 39,700 |
| 2012/08/24 | 1,578 | 1,578 | 1,555 | 1,556 | -28 | -1.8% | 28,500 |
| 2012/08/23 | 1,574 | 1,587 | 1,566 | 1,584 | +13 | +0.8% | 25,000 |
| 2012/08/22 | 1,581 | 1,581 | 1,565 | 1,571 | -9 | -0.6% | 20,700 |
| 2012/08/21 | 1,590 | 1,590 | 1,573 | 1,580 | +12 | +0.8% | 11,100 |
| 2012/08/20 | 1,594 | 1,594 | 1,564 | 1,568 | -24 | -1.5% | 30,400 |
| 2012/08/17 | 1,579 | 1,594 | 1,575 | 1,592 | +7 | +0.4% | 30,800 |
| 2012/08/16 | 1,576 | 1,589 | 1,575 | 1,585 | +11 | +0.7% | 12,400 |
| 2012/08/15 | 1,589 | 1,595 | 1,567 | 1,574 | -3 | -0.2% | 34,900 |
| 2012/08/14 | 1,565 | 1,584 | 1,561 | 1,577 | +12 | +0.8% | 46,000 |
| 2012/08/13 | 1,575 | 1,575 | 1,562 | 1,565 | -10 | -0.6% | 22,400 |
| 2012/08/10 | 1,564 | 1,587 | 1,560 | 1,575 | +14 | +0.9% | 47,200 |
| 2012/08/09 | 1,552 | 1,564 | 1,549 | 1,561 | +3 | +0.2% | 25,800 |
| 2012/08/08 | 1,580 | 1,592 | 1,551 | 1,558 | -16 | -1% | 47,300 |
| 2012/08/07 | 1,554 | 1,589 | 1,552 | 1,574 | +15 | +1% | 31,900 |
| 2012/08/06 | 1,577 | 1,577 | 1,548 | 1,559 | +9 | +0.6% | 21,000 |
| 2012/08/03 | 1,561 | 1,565 | 1,540 | 1,550 | -11 | -0.7% | 39,500 |
| 2012/08/02 | 1,542 | 1,573 | 1,542 | 1,561 | +19 | +1.2% | 81,100 |
| 2012/08/01 | 1,587 | 1,588 | 1,539 | 1,542 | -44 | -2.8% | 105,200 |
| 2012/07/31 | 1,615 | 1,615 | 1,579 | 1,586 | -21 | -1.3% | 79,300 |
| 2012/07/30 | 1,629 | 1,629 | 1,590 | 1,607 | +14 | +0.9% | 65,900 |
2951～
3000
件表示中 / 5910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 | 250,600円 | +1.1% | +1.1% | 3.19% | 10.36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 |
| フジオフドＧ | 139,900円 | +3.0% | +140.2% | 0.00% | 390.78倍 | 30.79倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ＪＥＨ | 263,500円 | +10.6% | +18.4% | 1.67% | 23.70倍 | 4.37倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| リテールＰＴ | 131,900円 | +3.8% | +6.1% | 2.12% | 10.89倍 | 0.69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 |
| ゲオＨＤ | 150,800円 | +0.5% | -36.0% | 2.25% | 9.98倍 | 0.69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
