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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 1,526 | 1,528 | 1,486 | 1,486 | -52 | -3.4% | 20,000 |
2011/10/04 | 1,544 | 1,562 | 1,506 | 1,538 | -5 | -0.3% | 39,100 |
2011/10/03 | 1,502 | 1,550 | 1,502 | 1,543 | +10 | +0.7% | 43,600 |
2011/09/30 | 1,503 | 1,535 | 1,480 | 1,533 | +13 | +0.9% | 68,200 |
2011/09/29 | 1,510 | 1,520 | 1,496 | 1,520 | +14 | +0.9% | 24,800 |
2011/09/28 | 1,476 | 1,521 | 1,476 | 1,506 | +32 | +2.2% | 30,700 |
2011/09/27 | 1,468 | 1,474 | 1,446 | 1,474 | +40 | +2.8% | 26,600 |
2011/09/26 | 1,491 | 1,496 | 1,433 | 1,434 | -77 | -5.1% | 39,100 |
2011/09/22 | 1,510 | 1,511 | 1,492 | 1,511 | +10 | +0.7% | 30,300 |
2011/09/21 | 1,520 | 1,527 | 1,501 | 1,501 | -15 | -1% | 25,400 |
2011/09/20 | 1,527 | 1,542 | 1,515 | 1,516 | -40 | -2.6% | 26,500 |
2011/09/16 | 1,535 | 1,556 | 1,523 | 1,556 | +14 | +0.9% | 38,000 |
2011/09/15 | 1,560 | 1,560 | 1,534 | 1,542 | +18 | +1.2% | 12,700 |
2011/09/14 | 1,589 | 1,589 | 1,519 | 1,524 | -66 | -4.2% | 32,800 |
2011/09/13 | 1,550 | 1,598 | 1,546 | 1,590 | +44 | +2.8% | 21,800 |
2011/09/12 | 1,539 | 1,546 | 1,526 | 1,546 | +6 | +0.4% | 15,200 |
2011/09/09 | 1,528 | 1,562 | 1,528 | 1,540 | ±0 | ±0% | 28,200 |
2011/09/08 | 1,535 | 1,545 | 1,525 | 1,540 | +21 | +1.4% | 12,800 |
2011/09/07 | 1,526 | 1,545 | 1,517 | 1,519 | -6 | -0.4% | 17,200 |
2011/09/06 | 1,553 | 1,553 | 1,518 | 1,525 | -19 | -1.2% | 14,300 |
2011/09/05 | 1,561 | 1,574 | 1,537 | 1,544 | -48 | -3% | 14,900 |
2011/09/02 | 1,562 | 1,592 | 1,539 | 1,592 | +30 | +1.9% | 29,600 |
2011/09/01 | 1,573 | 1,592 | 1,553 | 1,562 | -7 | -0.4% | 31,800 |
2011/08/31 | 1,545 | 1,569 | 1,515 | 1,569 | +40 | +2.6% | 41,500 |
2011/08/30 | 1,550 | 1,550 | 1,514 | 1,529 | -3 | -0.2% | 21,300 |
2011/08/29 | 1,523 | 1,548 | 1,516 | 1,532 | ±0 | ±0% | 15,200 |
2011/08/26 | 1,539 | 1,549 | 1,518 | 1,532 | -5 | -0.3% | 23,900 |
2011/08/25 | 1,582 | 1,589 | 1,537 | 1,537 | -45 | -2.8% | 24,100 |
2011/08/24 | 1,544 | 1,585 | 1,505 | 1,582 | +40 | +2.6% | 58,100 |
2011/08/23 | 1,555 | 1,556 | 1,535 | 1,542 | +7 | +0.5% | 11,100 |
2011/08/22 | 1,570 | 1,586 | 1,535 | 1,535 | -59 | -3.7% | 17,200 |
2011/08/19 | 1,534 | 1,594 | 1,533 | 1,594 | +20 | +1.3% | 22,800 |
2011/08/18 | 1,600 | 1,600 | 1,558 | 1,574 | -14 | -0.9% | 21,200 |
2011/08/17 | 1,600 | 1,600 | 1,565 | 1,588 | -12 | -0.8% | 19,700 |
2011/08/16 | 1,564 | 1,600 | 1,555 | 1,600 | +36 | +2.3% | 26,100 |
2011/08/15 | 1,576 | 1,590 | 1,561 | 1,564 | -11 | -0.7% | 26,500 |
2011/08/12 | 1,578 | 1,581 | 1,539 | 1,575 | +37 | +2.4% | 27,400 |
2011/08/11 | 1,516 | 1,558 | 1,511 | 1,538 | +16 | +1.1% | 24,000 |
2011/08/10 | 1,525 | 1,542 | 1,507 | 1,522 | +12 | +0.8% | 23,500 |
2011/08/09 | 1,502 | 1,510 | 1,484 | 1,510 | -26 | -1.7% | 19,200 |
2011/08/08 | 1,541 | 1,560 | 1,531 | 1,536 | -39 | -2.5% | 25,200 |
2011/08/05 | 1,537 | 1,575 | 1,530 | 1,575 | -2 | -0.1% | 25,400 |
2011/08/04 | 1,584 | 1,594 | 1,571 | 1,577 | -7 | -0.4% | 10,300 |
2011/08/03 | 1,585 | 1,607 | 1,572 | 1,584 | -15 | -0.9% | 29,500 |
2011/08/02 | 1,607 | 1,629 | 1,592 | 1,599 | -11 | -0.7% | 23,100 |
2011/08/01 | 1,581 | 1,634 | 1,581 | 1,610 | +31 | +2% | 35,700 |
2011/07/29 | 1,632 | 1,633 | 1,579 | 1,579 | -64 | -3.9% | 27,000 |
2011/07/28 | 1,630 | 1,645 | 1,614 | 1,643 | -8 | -0.5% | 18,600 |
2011/07/27 | 1,645 | 1,655 | 1,620 | 1,651 | -1 | -0.1% | 31,600 |
2011/07/26 | 1,645 | 1,665 | 1,640 | 1,652 | +16 | +1% | 31,800 |
3201~
3250
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