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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,656 | 1,657 | 1,625 | 1,626 | -30 | -1.8% | 19,200 |
| 2010/07/14 | 1,651 | 1,659 | 1,632 | 1,656 | +30 | +1.8% | 37,900 |
| 2010/07/13 | 1,657 | 1,657 | 1,613 | 1,626 | -15 | -0.9% | 42,600 |
| 2010/07/12 | 1,659 | 1,662 | 1,636 | 1,641 | -18 | -1.1% | 27,000 |
| 2010/07/09 | 1,679 | 1,679 | 1,654 | 1,659 | -8 | -0.5% | 37,100 |
| 2010/07/08 | 1,670 | 1,677 | 1,658 | 1,667 | +13 | +0.8% | 21,900 |
| 2010/07/07 | 1,660 | 1,662 | 1,650 | 1,654 | -9 | -0.5% | 26,400 |
| 2010/07/06 | 1,660 | 1,663 | 1,653 | 1,663 | -1 | -0.1% | 25,900 |
| 2010/07/05 | 1,655 | 1,665 | 1,655 | 1,664 | +9 | +0.5% | 16,500 |
| 2010/07/02 | 1,669 | 1,670 | 1,653 | 1,655 | -3 | -0.2% | 46,200 |
| 2010/07/01 | 1,669 | 1,690 | 1,652 | 1,658 | -11 | -0.7% | 64,800 |
| 2010/06/30 | 1,665 | 1,676 | 1,653 | 1,669 | -10 | -0.6% | 44,900 |
| 2010/06/29 | 1,677 | 1,690 | 1,670 | 1,679 | +2 | +0.1% | 26,500 |
| 2010/06/28 | 1,680 | 1,695 | 1,671 | 1,677 | -3 | -0.2% | 28,400 |
| 2010/06/25 | 1,703 | 1,704 | 1,667 | 1,680 | -44 | -2.6% | 91,600 |
| 2010/06/24 | 1,720 | 1,729 | 1,699 | 1,724 | +3 | +0.2% | 47,100 |
| 2010/06/23 | 1,754 | 1,754 | 1,721 | 1,721 | -57 | -3.2% | 45,500 |
| 2010/06/22 | 1,710 | 1,778 | 1,710 | 1,778 | +59 | +3.4% | 84,500 |
| 2010/06/21 | 1,710 | 1,721 | 1,704 | 1,719 | +13 | +0.8% | 44,700 |
| 2010/06/18 | 1,724 | 1,724 | 1,700 | 1,706 | -7 | -0.4% | 64,200 |
| 2010/06/17 | 1,740 | 1,740 | 1,705 | 1,713 | -23 | -1.3% | 53,700 |
| 2010/06/16 | 1,746 | 1,748 | 1,734 | 1,736 | ±0 | ±0% | 27,100 |
| 2010/06/15 | 1,730 | 1,741 | 1,708 | 1,736 | +6 | +0.3% | 72,300 |
| 2010/06/14 | 1,741 | 1,743 | 1,717 | 1,730 | -10 | -0.6% | 66,200 |
| 2010/06/11 | 1,722 | 1,780 | 1,716 | 1,740 | +41 | +2.4% | 120,500 |
| 2010/06/10 | 1,752 | 1,752 | 1,681 | 1,699 | -37 | -2.1% | 107,100 |
| 2010/06/09 | 1,781 | 1,782 | 1,730 | 1,736 | -38 | -2.1% | 70,700 |
| 2010/06/08 | 1,799 | 1,800 | 1,770 | 1,774 | -42 | -2.3% | 52,500 |
| 2010/06/07 | 1,800 | 1,825 | 1,772 | 1,816 | -23 | -1.3% | 80,300 |
| 2010/06/04 | 1,816 | 1,845 | 1,816 | 1,839 | +31 | +1.7% | 50,600 |
| 2010/06/03 | 1,844 | 1,857 | 1,804 | 1,808 | -31 | -1.7% | 112,000 |
| 2010/06/02 | 1,838 | 1,859 | 1,798 | 1,839 | -25 | -1.3% | 97,500 |
| 2010/06/01 | 1,892 | 1,929 | 1,856 | 1,864 | +5 | +0.3% | 113,700 |
| 2010/05/31 | 1,779 | 1,893 | 1,750 | 1,859 | +62 | +3.5% | 115,500 |
| 2010/05/28 | 1,787 | 1,824 | 1,761 | 1,797 | +39 | +2.2% | 67,000 |
| 2010/05/27 | 1,758 | 1,766 | 1,746 | 1,758 | -14 | -0.8% | 75,100 |
| 2010/05/26 | 1,792 | 1,801 | 1,772 | 1,772 | -17 | -1% | 54,000 |
| 2010/05/25 | 1,781 | 1,837 | 1,780 | 1,789 | +8 | +0.4% | 81,400 |
| 2010/05/24 | 1,756 | 1,792 | 1,753 | 1,781 | +28 | +1.6% | 74,900 |
| 2010/05/21 | 1,801 | 1,810 | 1,742 | 1,753 | -77 | -4.2% | 99,600 |
| 2010/05/20 | 1,805 | 1,855 | 1,804 | 1,830 | +3 | +0.2% | 80,000 |
| 2010/05/19 | 1,852 | 1,852 | 1,803 | 1,827 | -31 | -1.7% | 98,700 |
| 2010/05/18 | 1,920 | 1,922 | 1,854 | 1,858 | -40 | -2.1% | 118,200 |
| 2010/05/17 | 1,927 | 1,955 | 1,880 | 1,898 | -48 | -2.5% | 145,300 |
| 2010/05/14 | 1,967 | 1,991 | 1,936 | 1,946 | -20 | -1% | 131,700 |
| 2010/05/13 | 1,944 | 1,989 | 1,944 | 1,966 | +31 | +1.6% | 53,000 |
| 2010/05/12 | 1,978 | 1,992 | 1,911 | 1,935 | -41 | -2.1% | 54,400 |
| 2010/05/11 | 2,000 | 2,010 | 1,971 | 1,976 | -20 | -1% | 64,700 |
| 2010/05/10 | 1,945 | 2,007 | 1,900 | 1,996 | +51 | +2.6% | 142,500 |
| 2010/05/07 | 1,915 | 1,948 | 1,907 | 1,945 | -10 | -0.5% | 122,000 |
3501～
3550
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
