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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 1,511 | 1,548 | 1,511 | 1,527 | -23 | -1.5% | 39,900 |
2011/06/01 | 1,544 | 1,553 | 1,522 | 1,550 | +8 | +0.5% | 38,700 |
2011/05/31 | 1,522 | 1,554 | 1,522 | 1,542 | +27 | +1.8% | 25,900 |
2011/05/30 | 1,499 | 1,516 | 1,490 | 1,515 | +16 | +1.1% | 25,200 |
2011/05/27 | 1,505 | 1,510 | 1,499 | 1,499 | -9 | -0.6% | 21,400 |
2011/05/26 | 1,503 | 1,518 | 1,502 | 1,508 | -2 | -0.1% | 24,300 |
2011/05/25 | 1,522 | 1,528 | 1,507 | 1,510 | -22 | -1.4% | 22,200 |
2011/05/24 | 1,522 | 1,544 | 1,522 | 1,532 | +3 | +0.2% | 14,900 |
2011/05/23 | 1,544 | 1,544 | 1,523 | 1,529 | +3 | +0.2% | 17,200 |
2011/05/20 | 1,540 | 1,549 | 1,526 | 1,526 | -8 | -0.5% | 32,600 |
2011/05/19 | 1,542 | 1,556 | 1,533 | 1,534 | -3 | -0.2% | 26,800 |
2011/05/18 | 1,533 | 1,560 | 1,533 | 1,537 | -7 | -0.5% | 28,700 |
2011/05/17 | 1,543 | 1,562 | 1,521 | 1,544 | -2 | -0.1% | 44,300 |
2011/05/16 | 1,569 | 1,584 | 1,540 | 1,546 | -22 | -1.4% | 24,400 |
2011/05/13 | 1,626 | 1,634 | 1,554 | 1,568 | -70 | -4.3% | 90,000 |
2011/05/12 | 1,650 | 1,660 | 1,622 | 1,638 | -24 | -1.4% | 41,100 |
2011/05/11 | 1,618 | 1,662 | 1,612 | 1,662 | +35 | +2.2% | 45,100 |
2011/05/10 | 1,630 | 1,671 | 1,625 | 1,627 | -7 | -0.4% | 58,400 |
2011/05/09 | 1,567 | 1,673 | 1,556 | 1,634 | +109 | +7.1% | 127,700 |
2011/05/06 | 1,555 | 1,555 | 1,523 | 1,525 | -49 | -3.1% | 39,300 |
2011/05/02 | 1,543 | 1,599 | 1,543 | 1,574 | +32 | +2.1% | 37,300 |
2011/04/28 | 1,514 | 1,544 | 1,501 | 1,542 | +36 | +2.4% | 49,500 |
2011/04/27 | 1,525 | 1,525 | 1,500 | 1,506 | +1 | +0.1% | 33,000 |
2011/04/26 | 1,525 | 1,525 | 1,502 | 1,505 | -7 | -0.5% | 27,300 |
2011/04/25 | 1,506 | 1,523 | 1,486 | 1,512 | -7 | -0.5% | 51,500 |
2011/04/22 | 1,525 | 1,535 | 1,511 | 1,519 | -7 | -0.5% | 23,900 |
2011/04/21 | 1,559 | 1,560 | 1,509 | 1,526 | -34 | -2.2% | 36,200 |
2011/04/20 | 1,550 | 1,574 | 1,516 | 1,560 | +8 | +0.5% | 64,800 |
2011/04/19 | 1,550 | 1,580 | 1,547 | 1,552 | -13 | -0.8% | 32,500 |
2011/04/18 | 1,553 | 1,593 | 1,553 | 1,565 | +12 | +0.8% | 40,500 |
2011/04/15 | 1,580 | 1,580 | 1,553 | 1,553 | -6 | -0.4% | 29,400 |
2011/04/14 | 1,476 | 1,575 | 1,476 | 1,559 | +84 | +5.7% | 77,500 |
2011/04/13 | 1,477 | 1,510 | 1,464 | 1,475 | -20 | -1.3% | 80,400 |
2011/04/12 | 1,490 | 1,539 | 1,490 | 1,495 | -20 | -1.3% | 70,400 |
2011/04/11 | 1,445 | 1,518 | 1,443 | 1,515 | +64 | +4.4% | 59,000 |
2011/04/08 | 1,443 | 1,468 | 1,420 | 1,451 | -1 | -0.1% | 60,000 |
2011/04/07 | 1,509 | 1,515 | 1,445 | 1,452 | -43 | -2.9% | 78,400 |
2011/04/06 | 1,520 | 1,520 | 1,473 | 1,495 | -4 | -0.3% | 42,600 |
2011/04/05 | 1,514 | 1,518 | 1,487 | 1,499 | -15 | -1% | 22,900 |
2011/04/04 | 1,551 | 1,560 | 1,500 | 1,514 | -63 | -4% | 58,100 |
2011/04/01 | 1,590 | 1,620 | 1,576 | 1,577 | -13 | -0.8% | 41,900 |
2011/03/31 | 1,550 | 1,590 | 1,535 | 1,590 | +44 | +2.8% | 46,000 |
2011/03/30 | 1,550 | 1,553 | 1,529 | 1,546 | -21 | -1.3% | 46,200 |
2011/03/29 | 1,500 | 1,576 | 1,499 | 1,567 | +66 | +4.4% | 47,000 |
2011/03/28 | 1,510 | 1,535 | 1,483 | 1,501 | -16 | -1.1% | 47,400 |
2011/03/25 | 1,495 | 1,525 | 1,480 | 1,517 | +52 | +3.5% | 58,600 |
2011/03/24 | 1,487 | 1,501 | 1,465 | 1,465 | -22 | -1.5% | 59,400 |
2011/03/23 | 1,540 | 1,540 | 1,452 | 1,487 | -22 | -1.5% | 74,700 |
2011/03/22 | 1,494 | 1,540 | 1,466 | 1,509 | +105 | +7.5% | 68,800 |
2011/03/18 | 1,361 | 1,408 | 1,361 | 1,404 | +103 | +7.9% | 94,300 |
3301~
3350
件表示中 / 5924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 | 250,300円 | +1.1% | +1.1% | 3.20% | 10.35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 | 120,700円 | - | - | - | - | 1.02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 |
オイラ大地 | 168,100円 | +71.8% | +57.7% | 0.00% | 18.24倍 | 2.00倍 |
|
安全配慮のミールキットなどを販売。M&Aで成長。シダックス子会社化、シナジー創出急ぐ |
ナフコ | 198,400円 | -1.4% | -44.1% | 2.92% | 31.25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 |
フジオフドG | 118,800円 | +4.0% | +258.8% | 0.00% | 111.86倍 | 26.14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 |
市場注目の銘柄
チャート関連のコラム