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 |
---|---|---|---|---|---|---|---|
2012/01/13 | 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 |
2011/12/19 | 1,505 | 1,547 | 1,501 | 1,518 | +12 | +0.8% | 24,000 |
2011/12/16 | 1,508 | 1,519 | 1,506 | 1,506 | -2 | -0.1% | 19,500 |
2011/12/15 | 1,520 | 1,524 | 1,501 | 1,508 | -15 | -1% | 20,900 |
2011/12/14 | 1,530 | 1,537 | 1,521 | 1,523 | -9 | -0.6% | 17,800 |
2011/12/13 | 1,497 | 1,553 | 1,497 | 1,532 | +7 | +0.5% | 39,900 |
2011/12/12 | 1,513 | 1,541 | 1,507 | 1,525 | +32 | +2.1% | 27,300 |
2011/12/09 | 1,480 | 1,500 | 1,480 | 1,493 | -13 | -0.9% | 38,500 |
2011/12/08 | 1,514 | 1,515 | 1,499 | 1,506 | -13 | -0.9% | 15,800 |
2011/12/07 | 1,505 | 1,528 | 1,482 | 1,519 | +26 | +1.7% | 55,200 |
2011/12/06 | 1,515 | 1,524 | 1,492 | 1,493 | -32 | -2.1% | 22,300 |
2011/12/05 | 1,497 | 1,525 | 1,495 | 1,525 | +40 | +2.7% | 34,100 |
2011/12/02 | 1,490 | 1,494 | 1,480 | 1,485 | -5 | -0.3% | 8,400 |
2011/12/01 | 1,510 | 1,512 | 1,472 | 1,490 | -6 | -0.4% | 54,500 |
2011/11/30 | 1,489 | 1,504 | 1,489 | 1,496 | -8 | -0.5% | 34,900 |
2011/11/29 | 1,475 | 1,504 | 1,473 | 1,504 | +29 | +2% | 15,500 |
2011/11/28 | 1,471 | 1,486 | 1,451 | 1,475 | +3 | +0.2% | 14,900 |
2011/11/25 | 1,480 | 1,487 | 1,472 | 1,472 | -16 | -1.1% | 11,600 |
2011/11/24 | 1,495 | 1,499 | 1,482 | 1,488 | -19 | -1.3% | 16,800 |
2011/11/22 | 1,480 | 1,507 | 1,480 | 1,507 | +5 | +0.3% | 13,000 |
2011/11/21 | 1,495 | 1,503 | 1,489 | 1,502 | +7 | +0.5% | 6,300 |
2011/11/18 | 1,499 | 1,509 | 1,492 | 1,495 | -20 | -1.3% | 12,400 |
2011/11/17 | 1,496 | 1,515 | 1,484 | 1,515 | +7 | +0.5% | 19,900 |
2011/11/16 | 1,520 | 1,526 | 1,506 | 1,508 | -12 | -0.8% | 10,900 |
2011/11/15 | 1,520 | 1,533 | 1,509 | 1,520 | -7 | -0.5% | 16,500 |
2011/11/14 | 1,526 | 1,530 | 1,513 | 1,527 | +28 | +1.9% | 11,300 |
2011/11/11 | 1,510 | 1,513 | 1,493 | 1,499 | -24 | -1.6% | 13,500 |
2011/11/10 | 1,516 | 1,526 | 1,509 | 1,523 | -31 | -2% | 13,400 |
2011/11/09 | 1,530 | 1,555 | 1,517 | 1,554 | +47 | +3.1% | 17,100 |
2011/11/08 | 1,563 | 1,563 | 1,495 | 1,507 | -56 | -3.6% | 28,600 |
2011/11/07 | 1,559 | 1,563 | 1,553 | 1,563 | +4 | +0.3% | 16,200 |
2011/11/04 | 1,540 | 1,566 | 1,528 | 1,559 | +19 | +1.2% | 31,500 |
2011/11/02 | 1,527 | 1,550 | 1,507 | 1,540 | +9 | +0.6% | 54,900 |
2011/11/01 | 1,505 | 1,549 | 1,505 | 1,531 | +26 | +1.7% | 50,900 |
2011/10/31 | 1,485 | 1,512 | 1,479 | 1,505 | +25 | +1.7% | 52,500 |
2011/10/28 | 1,480 | 1,495 | 1,460 | 1,480 | -9 | -0.6% | 57,700 |
3151~
3200
件表示中 / 5925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 | 249,000円 | +1.1% | +1.1% | 3.21% | 10.30倍 | 0.49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 |
いなげや | 119,200円 | - | - | - | - | 1.01倍 |
|
1都3県で食品スーパー展開。ドラッグストアも。24年11月にUSMH完全子会社、上場廃止へ |
GセブンHD | 139,300円 | +14.0% | +16.2% | 2.87% | 10.87倍 | 1.98倍 |
|
車用品「オートバックス」、食品「業務スーパー」をFC展開。野菜直売や外食、アジア進出も意欲 |
木曽路 | 213,900円 | 0.0% | -9.6% | 1.12% | 50.20倍 | 2.27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 |
ナフコ | 197,500円 | -1.4% | -44.1% | 2.94% | 31.11倍 | 0.33倍 |
|
家具販売からスタート。家具専門店とHC併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム