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 |
|---|---|---|---|---|---|---|---|
| 2012/09/25 | 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 |
| 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 |
3151～
3200
件表示中 / 6101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 | 275,100円 | +1.5% | +4.3% | 2.91% | 12.54倍 | 0.54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 |
| リテールＰＴ | 149,400円 | +3.0% | +5.0% | 2.68% | 11.66倍 | 0.76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 |
| 上新電 | 243,300円 | +0.2% | +14.6% | 4.11% | 22.46倍 | 0.60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 |
| サーラ | 102,200円 | +9.4% | -6.0% | 3.13% | 12.87倍 | 0.76倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 山岡家 | 669,000円 | +12.8% | +6.5% | 0.09% | 22.10倍 | 9.79倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
