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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 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 |
| 2011/06/03 | 1,525 | 1,539 | 1,510 | 1,513 | -14 | -0.9% | 20,400 |
| 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 |
3401～
3450
件表示中 / 6054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 | 279,600円 | +1.5% | +4.3% | 2.86% | 12.74倍 | 0.55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 |
| クオールＨＤ | 182,800円 | +6.1% | +12.8% | 2.52% | 9.80倍 | 1.20倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 近鉄百 | 175,900円 | +5.1% | -6.8% | 1.14% | 19.58倍 | 1.77倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| 木曽路 | 235,300円 | +1.5% | +10.0% | 1.27% | 32.48倍 | 2.19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 |
| 上新電 | 233,200円 | +0.2% | +14.6% | 4.29% | 21.52倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
