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 |
---|---|---|---|---|---|---|---|
2011/05/13 | 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 |
2011/03/17 | 1,338 | 1,338 | 1,250 | 1,301 | -67 | -4.9% | 114,900 |
2011/03/16 | 1,240 | 1,370 | 1,210 | 1,368 | +127 | +10.2% | 127,900 |
2011/03/15 | 1,402 | 1,404 | 1,149 | 1,241 | -205 | -14.2% | 89,100 |
2011/03/14 | 1,398 | 1,530 | 1,388 | 1,446 | -242 | -14.3% | 77,800 |
2011/03/11 | 1,691 | 1,710 | 1,685 | 1,688 | -73 | -4.1% | 97,000 |
2011/03/10 | 1,753 | 1,761 | 1,732 | 1,761 | +8 | +0.5% | 64,100 |
2011/03/09 | 1,759 | 1,764 | 1,753 | 1,753 | ±0 | ±0% | 21,600 |
2011/03/08 | 1,766 | 1,766 | 1,753 | 1,753 | -2 | -0.1% | 21,800 |
2011/03/07 | 1,783 | 1,783 | 1,751 | 1,755 | -21 | -1.2% | 48,500 |
2011/03/04 | 1,784 | 1,785 | 1,775 | 1,776 | +1 | +0.1% | 20,100 |
2011/03/03 | 1,771 | 1,785 | 1,770 | 1,775 | +4 | +0.2% | 28,000 |
2011/03/02 | 1,779 | 1,795 | 1,771 | 1,771 | -13 | -0.7% | 37,800 |
2011/03/01 | 1,761 | 1,794 | 1,761 | 1,784 | +29 | +1.7% | 45,300 |
2011/02/28 | 1,735 | 1,759 | 1,730 | 1,755 | +32 | +1.9% | 48,800 |
3301~
3350
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