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 |
---|---|---|---|---|---|---|---|
2012/03/02 | 1,750 | 1,758 | 1,737 | 1,754 | +7 | +0.4% | 96,000 |
2012/03/01 | 1,724 | 1,747 | 1,715 | 1,747 | +37 | +2.2% | 216,500 |
2012/02/29 | 1,745 | 1,745 | 1,708 | 1,710 | -14 | -0.8% | 74,900 |
2012/02/28 | 1,720 | 1,745 | 1,717 | 1,724 | +4 | +0.2% | 76,400 |
2012/02/27 | 1,692 | 1,720 | 1,688 | 1,720 | +28 | +1.7% | 123,400 |
2012/02/24 | 1,708 | 1,712 | 1,686 | 1,692 | -9 | -0.5% | 24,200 |
2012/02/23 | 1,700 | 1,705 | 1,694 | 1,701 | +5 | +0.3% | 22,900 |
2012/02/22 | 1,678 | 1,703 | 1,675 | 1,696 | +24 | +1.4% | 29,600 |
2012/02/21 | 1,657 | 1,675 | 1,656 | 1,672 | +16 | +1% | 17,700 |
2012/02/20 | 1,648 | 1,657 | 1,645 | 1,656 | +17 | +1% | 28,000 |
2012/02/17 | 1,643 | 1,651 | 1,639 | 1,639 | +14 | +0.9% | 26,100 |
2012/02/16 | 1,640 | 1,651 | 1,616 | 1,625 | -18 | -1.1% | 46,200 |
2012/02/15 | 1,657 | 1,659 | 1,640 | 1,643 | -10 | -0.6% | 40,600 |
2012/02/14 | 1,648 | 1,657 | 1,644 | 1,653 | +6 | +0.4% | 13,600 |
2012/02/13 | 1,647 | 1,649 | 1,643 | 1,647 | +9 | +0.5% | 10,500 |
2012/02/10 | 1,646 | 1,646 | 1,634 | 1,638 | -2 | -0.1% | 11,900 |
2012/02/09 | 1,647 | 1,647 | 1,635 | 1,640 | -6 | -0.4% | 20,900 |
2012/02/08 | 1,640 | 1,646 | 1,635 | 1,646 | +6 | +0.4% | 17,500 |
2012/02/07 | 1,645 | 1,648 | 1,631 | 1,640 | -5 | -0.3% | 27,500 |
2012/02/06 | 1,645 | 1,649 | 1,642 | 1,645 | +7 | +0.4% | 22,900 |
2012/02/03 | 1,645 | 1,649 | 1,630 | 1,638 | ±0 | ±0% | 36,900 |
2012/02/02 | 1,640 | 1,640 | 1,624 | 1,638 | +8 | +0.5% | 16,700 |
2012/02/01 | 1,620 | 1,633 | 1,616 | 1,630 | +11 | +0.7% | 51,700 |
2012/01/31 | 1,602 | 1,619 | 1,600 | 1,619 | +16 | +1% | 34,500 |
2012/01/30 | 1,615 | 1,619 | 1,602 | 1,603 | -4 | -0.2% | 19,600 |
2012/01/27 | 1,597 | 1,612 | 1,597 | 1,607 | +12 | +0.8% | 23,800 |
2012/01/26 | 1,630 | 1,630 | 1,594 | 1,595 | -26 | -1.6% | 38,400 |
2012/01/25 | 1,617 | 1,625 | 1,604 | 1,621 | +4 | +0.2% | 32,400 |
2012/01/24 | 1,610 | 1,618 | 1,598 | 1,617 | +7 | +0.4% | 25,700 |
2012/01/23 | 1,601 | 1,611 | 1,601 | 1,610 | +10 | +0.6% | 21,000 |
2012/01/20 | 1,610 | 1,613 | 1,595 | 1,600 | -3 | -0.2% | 31,400 |
2012/01/19 | 1,611 | 1,611 | 1,594 | 1,603 | -1 | -0.1% | 26,700 |
2012/01/18 | 1,608 | 1,608 | 1,597 | 1,604 | +8 | +0.5% | 26,800 |
2012/01/17 | 1,619 | 1,619 | 1,590 | 1,596 | -6 | -0.4% | 19,400 |
2012/01/16 | 1,621 | 1,630 | 1,590 | 1,602 | -15 | -0.9% | 25,200 |
2012/01/13 | 1,615 | 1,630 | 1,609 | 1,617 | +12 | +0.7% | 23,800 |
2012/01/12 | 1,612 | 1,616 | 1,597 | 1,605 | -7 | -0.4% | 29,300 |
2012/01/11 | 1,601 | 1,614 | 1,591 | 1,612 | +24 | +1.5% | 34,400 |
2012/01/10 | 1,604 | 1,613 | 1,578 | 1,588 | +24 | +1.5% | 39,200 |
2012/01/06 | 1,606 | 1,606 | 1,558 | 1,564 | -35 | -2.2% | 34,000 |
2012/01/05 | 1,607 | 1,624 | 1,586 | 1,599 | -7 | -0.4% | 35,600 |
2012/01/04 | 1,580 | 1,614 | 1,562 | 1,606 | +50 | +3.2% | 54,800 |
2011/12/30 | 1,555 | 1,559 | 1,544 | 1,556 | +6 | +0.4% | 12,400 |
2011/12/29 | 1,540 | 1,550 | 1,534 | 1,550 | +9 | +0.6% | 10,900 |
2011/12/28 | 1,528 | 1,542 | 1,522 | 1,541 | +14 | +0.9% | 13,200 |
2011/12/27 | 1,510 | 1,531 | 1,510 | 1,527 | +13 | +0.9% | 6,800 |
2011/12/26 | 1,525 | 1,529 | 1,509 | 1,514 | -3 | -0.2% | 14,500 |
2011/12/22 | 1,546 | 1,546 | 1,516 | 1,517 | -29 | -1.9% | 9,900 |
2011/12/21 | 1,548 | 1,548 | 1,521 | 1,546 | +16 | +1% | 8,900 |
2011/12/20 | 1,544 | 1,558 | 1,508 | 1,530 | +12 | +0.8% | 25,300 |
3101~
3150
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