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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,610 | 1,618 | 1,578 | 1,593 | +3 | +0.2% | 102,400 |
| 2012/07/26 | 1,674 | 1,674 | 1,575 | 1,590 | -164 | -9.4% | 153,700 |
| 2012/07/25 | 1,735 | 1,785 | 1,720 | 1,754 | +20 | +1.2% | 73,400 |
| 2012/07/24 | 1,723 | 1,749 | 1,714 | 1,734 | +11 | +0.6% | 20,700 |
| 2012/07/23 | 1,752 | 1,752 | 1,715 | 1,723 | -10 | -0.6% | 35,000 |
| 2012/07/20 | 1,763 | 1,764 | 1,727 | 1,733 | -46 | -2.6% | 24,800 |
| 2012/07/19 | 1,789 | 1,800 | 1,760 | 1,779 | -2 | -0.1% | 26,200 |
| 2012/07/18 | 1,791 | 1,809 | 1,774 | 1,781 | ±0 | ±0% | 35,800 |
| 2012/07/17 | 1,771 | 1,797 | 1,758 | 1,781 | +13 | +0.7% | 21,200 |
| 2012/07/13 | 1,780 | 1,794 | 1,761 | 1,768 | -14 | -0.8% | 17,300 |
| 2012/07/12 | 1,801 | 1,811 | 1,774 | 1,782 | -24 | -1.3% | 23,900 |
| 2012/07/11 | 1,790 | 1,815 | 1,788 | 1,806 | +5 | +0.3% | 14,400 |
| 2012/07/10 | 1,815 | 1,842 | 1,800 | 1,801 | -46 | -2.5% | 32,700 |
| 2012/07/09 | 1,847 | 1,855 | 1,833 | 1,847 | -4 | -0.2% | 21,100 |
| 2012/07/06 | 1,854 | 1,870 | 1,844 | 1,851 | +4 | +0.2% | 50,700 |
| 2012/07/05 | 1,815 | 1,852 | 1,815 | 1,847 | +26 | +1.4% | 38,700 |
| 2012/07/04 | 1,849 | 1,849 | 1,820 | 1,821 | -15 | -0.8% | 35,800 |
| 2012/07/03 | 1,810 | 1,850 | 1,801 | 1,836 | +36 | +2% | 60,300 |
| 2012/07/02 | 1,771 | 1,815 | 1,764 | 1,800 | +51 | +2.9% | 64,900 |
| 2012/06/29 | 1,718 | 1,758 | 1,700 | 1,749 | +54 | +3.2% | 58,100 |
| 2012/06/28 | 1,702 | 1,725 | 1,689 | 1,695 | -19 | -1.1% | 57,400 |
| 2012/06/27 | 1,689 | 1,714 | 1,684 | 1,714 | +26 | +1.5% | 20,800 |
| 2012/06/26 | 1,673 | 1,699 | 1,673 | 1,688 | -1 | -0.1% | 26,700 |
| 2012/06/25 | 1,710 | 1,710 | 1,688 | 1,689 | -8 | -0.5% | 26,400 |
| 2012/06/22 | 1,725 | 1,725 | 1,682 | 1,697 | -27 | -1.6% | 30,000 |
| 2012/06/21 | 1,687 | 1,727 | 1,687 | 1,724 | +43 | +2.6% | 34,000 |
| 2012/06/20 | 1,632 | 1,696 | 1,632 | 1,681 | +55 | +3.4% | 28,900 |
| 2012/06/19 | 1,628 | 1,650 | 1,624 | 1,626 | -4 | -0.2% | 15,400 |
| 2012/06/18 | 1,641 | 1,652 | 1,625 | 1,630 | +21 | +1.3% | 38,500 |
| 2012/06/15 | 1,619 | 1,633 | 1,601 | 1,609 | -12 | -0.7% | 24,900 |
| 2012/06/14 | 1,607 | 1,622 | 1,607 | 1,621 | +14 | +0.9% | 28,100 |
| 2012/06/13 | 1,600 | 1,613 | 1,589 | 1,607 | +9 | +0.6% | 25,100 |
| 2012/06/12 | 1,610 | 1,611 | 1,588 | 1,598 | -30 | -1.8% | 36,400 |
| 2012/06/11 | 1,630 | 1,635 | 1,605 | 1,628 | +4 | +0.2% | 25,900 |
| 2012/06/08 | 1,665 | 1,666 | 1,601 | 1,624 | -39 | -2.3% | 64,200 |
| 2012/06/07 | 1,660 | 1,666 | 1,633 | 1,663 | +25 | +1.5% | 28,700 |
| 2012/06/06 | 1,644 | 1,644 | 1,609 | 1,638 | +29 | +1.8% | 38,500 |
| 2012/06/05 | 1,605 | 1,621 | 1,591 | 1,609 | +4 | +0.2% | 20,200 |
| 2012/06/04 | 1,635 | 1,641 | 1,585 | 1,605 | -59 | -3.5% | 36,300 |
| 2012/06/01 | 1,667 | 1,676 | 1,657 | 1,664 | -2 | -0.1% | 37,600 |
| 2012/05/31 | 1,644 | 1,668 | 1,635 | 1,666 | +13 | +0.8% | 51,600 |
| 2012/05/30 | 1,643 | 1,663 | 1,625 | 1,653 | +10 | +0.6% | 35,800 |
| 2012/05/29 | 1,650 | 1,654 | 1,630 | 1,643 | -10 | -0.6% | 45,000 |
| 2012/05/28 | 1,666 | 1,694 | 1,643 | 1,653 | -12 | -0.7% | 39,600 |
| 2012/05/25 | 1,641 | 1,681 | 1,641 | 1,665 | +7 | +0.4% | 37,400 |
| 2012/05/24 | 1,660 | 1,683 | 1,641 | 1,658 | -18 | -1.1% | 37,400 |
| 2012/05/23 | 1,708 | 1,712 | 1,668 | 1,676 | -32 | -1.9% | 38,500 |
| 2012/05/22 | 1,695 | 1,718 | 1,693 | 1,708 | +28 | +1.7% | 53,600 |
| 2012/05/21 | 1,651 | 1,697 | 1,651 | 1,680 | -1 | -0.1% | 57,000 |
| 2012/05/18 | 1,701 | 1,716 | 1,675 | 1,681 | -47 | -2.7% | 58,500 |
3001～
3050
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
