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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 1,921 | 1,960 | 1,883 | 1,955 | +31 | +1.6% | 156,100 |
| 2010/04/30 | 1,860 | 1,960 | 1,838 | 1,924 | +89 | +4.9% | 217,100 |
| 2010/04/28 | 1,810 | 1,880 | 1,795 | 1,835 | -14 | -0.8% | 92,400 |
| 2010/04/27 | 1,846 | 1,854 | 1,825 | 1,849 | -6 | -0.3% | 44,600 |
| 2010/04/26 | 1,840 | 1,855 | 1,811 | 1,855 | +26 | +1.4% | 46,900 |
| 2010/04/23 | 1,800 | 1,830 | 1,799 | 1,829 | +31 | +1.7% | 41,300 |
| 2010/04/22 | 1,822 | 1,822 | 1,786 | 1,798 | -24 | -1.3% | 49,000 |
| 2010/04/21 | 1,813 | 1,828 | 1,795 | 1,822 | +29 | +1.6% | 63,500 |
| 2010/04/20 | 1,803 | 1,811 | 1,789 | 1,793 | -14 | -0.8% | 45,700 |
| 2010/04/19 | 1,803 | 1,820 | 1,797 | 1,807 | +4 | +0.2% | 34,700 |
| 2010/04/16 | 1,814 | 1,815 | 1,793 | 1,803 | ±0 | ±0% | 28,100 |
| 2010/04/15 | 1,806 | 1,813 | 1,798 | 1,803 | +14 | +0.8% | 33,500 |
| 2010/04/14 | 1,801 | 1,804 | 1,783 | 1,789 | -21 | -1.2% | 55,000 |
| 2010/04/13 | 1,824 | 1,824 | 1,789 | 1,810 | -14 | -0.8% | 53,100 |
| 2010/04/12 | 1,812 | 1,845 | 1,811 | 1,824 | +12 | +0.7% | 32,700 |
| 2010/04/09 | 1,808 | 1,819 | 1,808 | 1,812 | ±0 | ±0% | 15,400 |
| 2010/04/08 | 1,820 | 1,820 | 1,799 | 1,812 | -21 | -1.1% | 30,500 |
| 2010/04/07 | 1,835 | 1,838 | 1,823 | 1,833 | +7 | +0.4% | 42,500 |
| 2010/04/06 | 1,840 | 1,845 | 1,823 | 1,826 | -5 | -0.3% | 35,700 |
| 2010/04/05 | 1,811 | 1,831 | 1,807 | 1,831 | +19 | +1% | 27,600 |
| 2010/04/02 | 1,790 | 1,812 | 1,764 | 1,812 | +13 | +0.7% | 63,100 |
| 2010/04/01 | 1,799 | 1,807 | 1,787 | 1,799 | +8 | +0.4% | 44,000 |
| 2010/03/31 | 1,782 | 1,803 | 1,776 | 1,791 | +17 | +1% | 45,300 |
| 2010/03/30 | 1,778 | 1,779 | 1,758 | 1,774 | +20 | +1.1% | 38,000 |
| 2010/03/29 | 1,755 | 1,755 | 1,742 | 1,754 | -6 | -0.3% | 13,300 |
| 2010/03/26 | 1,746 | 1,760 | 1,735 | 1,760 | +15 | +0.9% | 50,800 |
| 2010/03/25 | 1,784 | 1,784 | 1,741 | 1,745 | -19 | -1.1% | 35,500 |
| 2010/03/24 | 1,765 | 1,778 | 1,750 | 1,764 | -1 | -0.1% | 37,500 |
| 2010/03/23 | 1,771 | 1,784 | 1,763 | 1,765 | -27 | -1.5% | 49,400 |
| 2010/03/19 | 1,777 | 1,794 | 1,771 | 1,792 | +22 | +1.2% | 41,100 |
| 2010/03/18 | 1,797 | 1,797 | 1,765 | 1,770 | -8 | -0.4% | 25,400 |
| 2010/03/17 | 1,800 | 1,800 | 1,771 | 1,778 | -22 | -1.2% | 36,700 |
| 2010/03/16 | 1,777 | 1,800 | 1,764 | 1,800 | +25 | +1.4% | 33,100 |
| 2010/03/15 | 1,771 | 1,776 | 1,760 | 1,775 | -1 | -0.1% | 36,900 |
| 2010/03/12 | 1,791 | 1,793 | 1,770 | 1,776 | -22 | -1.2% | 62,100 |
| 2010/03/11 | 1,782 | 1,831 | 1,743 | 1,798 | -37 | -2% | 73,100 |
| 2010/03/10 | 1,845 | 1,845 | 1,825 | 1,835 | -13 | -0.7% | 49,600 |
| 2010/03/09 | 1,839 | 1,854 | 1,835 | 1,848 | +18 | +1% | 52,800 |
| 2010/03/08 | 1,830 | 1,840 | 1,821 | 1,830 | +12 | +0.7% | 30,100 |
| 2010/03/05 | 1,794 | 1,820 | 1,794 | 1,818 | +12 | +0.7% | 32,600 |
| 2010/03/04 | 1,815 | 1,816 | 1,790 | 1,806 | +13 | +0.7% | 39,900 |
| 2010/03/03 | 1,810 | 1,815 | 1,790 | 1,793 | -22 | -1.2% | 29,700 |
| 2010/03/02 | 1,820 | 1,826 | 1,800 | 1,815 | -11 | -0.6% | 44,300 |
| 2010/03/01 | 1,793 | 1,835 | 1,791 | 1,826 | +38 | +2.1% | 51,500 |
| 2010/02/26 | 1,740 | 1,790 | 1,734 | 1,788 | +71 | +4.1% | 73,700 |
| 2010/02/25 | 1,720 | 1,730 | 1,691 | 1,717 | -23 | -1.3% | 102,900 |
| 2010/02/24 | 1,760 | 1,764 | 1,732 | 1,740 | -32 | -1.8% | 45,000 |
| 2010/02/23 | 1,787 | 1,788 | 1,769 | 1,772 | -15 | -0.8% | 30,600 |
| 2010/02/22 | 1,815 | 1,815 | 1,774 | 1,787 | +8 | +0.4% | 46,000 |
| 2010/02/19 | 1,829 | 1,829 | 1,777 | 1,779 | -24 | -1.3% | 51,700 |
3551～
3600
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
