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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 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 |
| 2011/07/25 | 1,615 | 1,640 | 1,607 | 1,636 | +23 | +1.4% | 19,800 |
| 2011/07/22 | 1,626 | 1,633 | 1,609 | 1,613 | -18 | -1.1% | 22,900 |
| 2011/07/21 | 1,634 | 1,646 | 1,630 | 1,631 | -3 | -0.2% | 6,500 |
| 2011/07/20 | 1,635 | 1,655 | 1,634 | 1,634 | +4 | +0.2% | 14,300 |
| 2011/07/19 | 1,621 | 1,630 | 1,611 | 1,630 | +20 | +1.2% | 19,700 |
| 2011/07/15 | 1,622 | 1,629 | 1,601 | 1,610 | -12 | -0.7% | 25,300 |
| 2011/07/14 | 1,611 | 1,628 | 1,609 | 1,622 | +4 | +0.2% | 12,800 |
| 2011/07/13 | 1,604 | 1,628 | 1,604 | 1,618 | +14 | +0.9% | 17,700 |
| 2011/07/12 | 1,604 | 1,611 | 1,587 | 1,604 | -17 | -1% | 23,700 |
| 2011/07/11 | 1,603 | 1,621 | 1,603 | 1,621 | +5 | +0.3% | 15,100 |
| 2011/07/08 | 1,612 | 1,627 | 1,600 | 1,616 | +11 | +0.7% | 51,000 |
| 2011/07/07 | 1,630 | 1,630 | 1,598 | 1,605 | -25 | -1.5% | 18,600 |
| 2011/07/06 | 1,601 | 1,630 | 1,584 | 1,630 | +20 | +1.2% | 22,400 |
| 2011/07/05 | 1,630 | 1,633 | 1,609 | 1,610 | -21 | -1.3% | 17,300 |
| 2011/07/04 | 1,621 | 1,635 | 1,615 | 1,631 | +11 | +0.7% | 22,000 |
| 2011/07/01 | 1,587 | 1,624 | 1,587 | 1,620 | +36 | +2.3% | 38,600 |
| 2011/06/30 | 1,584 | 1,584 | 1,551 | 1,584 | ±0 | ±0% | 30,200 |
| 2011/06/29 | 1,533 | 1,589 | 1,533 | 1,584 | +47 | +3.1% | 35,000 |
| 2011/06/28 | 1,550 | 1,550 | 1,523 | 1,537 | +17 | +1.1% | 18,700 |
| 2011/06/27 | 1,552 | 1,552 | 1,520 | 1,520 | -32 | -2.1% | 19,500 |
| 2011/06/24 | 1,537 | 1,552 | 1,530 | 1,552 | ±0 | ±0% | 14,200 |
| 2011/06/23 | 1,507 | 1,557 | 1,506 | 1,552 | +24 | +1.6% | 27,300 |
| 2011/06/22 | 1,504 | 1,543 | 1,504 | 1,528 | +29 | +1.9% | 30,100 |
| 2011/06/21 | 1,503 | 1,515 | 1,499 | 1,499 | -1 | -0.1% | 15,100 |
| 2011/06/20 | 1,500 | 1,507 | 1,497 | 1,500 | -9 | -0.6% | 14,200 |
| 2011/06/17 | 1,494 | 1,509 | 1,482 | 1,509 | +17 | +1.1% | 29,600 |
| 2011/06/16 | 1,509 | 1,510 | 1,492 | 1,492 | -24 | -1.6% | 25,200 |
| 2011/06/15 | 1,506 | 1,516 | 1,506 | 1,516 | +7 | +0.5% | 11,700 |
| 2011/06/14 | 1,525 | 1,531 | 1,500 | 1,509 | -16 | -1% | 23,600 |
| 2011/06/13 | 1,504 | 1,531 | 1,504 | 1,525 | +21 | +1.4% | 22,400 |
| 2011/06/10 | 1,510 | 1,519 | 1,495 | 1,504 | -6 | -0.4% | 34,900 |
| 2011/06/09 | 1,503 | 1,520 | 1,490 | 1,510 | -6 | -0.4% | 28,500 |
| 2011/06/08 | 1,513 | 1,520 | 1,501 | 1,516 | -6 | -0.4% | 17,700 |
| 2011/06/07 | 1,534 | 1,540 | 1,502 | 1,522 | -26 | -1.7% | 33,100 |
| 2011/06/06 | 1,509 | 1,548 | 1,489 | 1,548 | +35 | +2.3% | 44,900 |
3251～
3300
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
