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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,606 | 1,618 | 1,591 | 1,607 | +27 | +1.7% | 27,900 |
| 2010/08/04 | 1,608 | 1,608 | 1,575 | 1,580 | -46 | -2.8% | 63,300 |
| 2010/08/03 | 1,649 | 1,649 | 1,616 | 1,626 | -3 | -0.2% | 43,900 |
| 2010/08/02 | 1,602 | 1,647 | 1,602 | 1,629 | +28 | +1.7% | 65,700 |
| 2010/07/30 | 1,593 | 1,601 | 1,585 | 1,601 | +10 | +0.6% | 36,600 |
| 2010/07/29 | 1,605 | 1,609 | 1,591 | 1,591 | -13 | -0.8% | 28,900 |
| 2010/07/28 | 1,621 | 1,621 | 1,594 | 1,604 | -18 | -1.1% | 74,500 |
| 2010/07/27 | 1,608 | 1,630 | 1,599 | 1,622 | +23 | +1.4% | 35,600 |
| 2010/07/26 | 1,601 | 1,614 | 1,591 | 1,599 | +6 | +0.4% | 23,000 |
| 2010/07/23 | 1,589 | 1,608 | 1,584 | 1,593 | +12 | +0.8% | 30,400 |
| 2010/07/22 | 1,595 | 1,608 | 1,580 | 1,581 | -9 | -0.6% | 16,500 |
| 2010/07/21 | 1,621 | 1,621 | 1,590 | 1,590 | -19 | -1.2% | 23,900 |
| 2010/07/20 | 1,600 | 1,628 | 1,591 | 1,609 | +4 | +0.2% | 63,500 |
| 2010/07/16 | 1,625 | 1,626 | 1,600 | 1,605 | -21 | -1.3% | 25,000 |
| 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 |
3501～
3550
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 | 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 | 121,900円 | - | - | - | - | 1.03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 | 167,800円 | +71.8% | +57.7% | 0.00% | 18.21倍 | 1.99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 | 202,000円 | -1.4% | -44.1% | 2.87% | 31.82倍 | 0.34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 | 119,000円 | +4.0% | +258.8% | 0.00% | 112.05倍 | 26.19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
