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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 1,828 | 1,828 | 1,793 | 1,803 | ±0 | ±0% | 28,800 |
| 2010/02/17 | 1,816 | 1,817 | 1,793 | 1,803 | +18 | +1% | 23,100 |
| 2010/02/16 | 1,800 | 1,810 | 1,785 | 1,785 | -15 | -0.8% | 15,300 |
| 2010/02/15 | 1,821 | 1,821 | 1,795 | 1,800 | -13 | -0.7% | 27,200 |
| 2010/02/12 | 1,864 | 1,869 | 1,796 | 1,813 | -11 | -0.6% | 79,600 |
| 2010/02/10 | 1,830 | 1,847 | 1,823 | 1,824 | -1 | -0.1% | 26,900 |
| 2010/02/09 | 1,809 | 1,832 | 1,805 | 1,825 | +2 | +0.1% | 40,800 |
| 2010/02/08 | 1,874 | 1,874 | 1,814 | 1,823 | -41 | -2.2% | 41,300 |
| 2010/02/05 | 1,885 | 1,891 | 1,850 | 1,864 | -43 | -2.3% | 40,900 |
| 2010/02/04 | 1,888 | 1,920 | 1,871 | 1,907 | +59 | +3.2% | 64,500 |
| 2010/02/03 | 1,850 | 1,866 | 1,840 | 1,848 | +11 | +0.6% | 45,100 |
| 2010/02/02 | 1,800 | 1,842 | 1,795 | 1,837 | +22 | +1.2% | 47,500 |
| 2010/02/01 | 1,810 | 1,815 | 1,781 | 1,815 | +42 | +2.4% | 39,400 |
| 2010/01/29 | 1,760 | 1,795 | 1,760 | 1,773 | +15 | +0.9% | 58,400 |
| 2010/01/28 | 1,792 | 1,792 | 1,754 | 1,758 | +6 | +0.3% | 38,400 |
| 2010/01/27 | 1,750 | 1,790 | 1,750 | 1,752 | +1 | +0.1% | 24,400 |
| 2010/01/26 | 1,753 | 1,784 | 1,750 | 1,751 | -1 | -0.1% | 41,100 |
| 2010/01/25 | 1,800 | 1,800 | 1,752 | 1,752 | -13 | -0.7% | 25,800 |
| 2010/01/22 | 1,758 | 1,798 | 1,751 | 1,765 | -30 | -1.7% | 34,200 |
| 2010/01/21 | 1,770 | 1,803 | 1,766 | 1,795 | +7 | +0.4% | 40,100 |
| 2010/01/20 | 1,790 | 1,803 | 1,766 | 1,788 | -5 | -0.3% | 42,500 |
| 2010/01/19 | 1,808 | 1,808 | 1,780 | 1,793 | -15 | -0.8% | 32,300 |
| 2010/01/18 | 1,820 | 1,829 | 1,806 | 1,808 | -12 | -0.7% | 23,500 |
| 2010/01/15 | 1,808 | 1,820 | 1,799 | 1,820 | +24 | +1.3% | 34,100 |
| 2010/01/14 | 1,780 | 1,809 | 1,773 | 1,796 | +8 | +0.4% | 41,900 |
| 2010/01/13 | 1,770 | 1,814 | 1,750 | 1,788 | +10 | +0.6% | 47,400 |
| 2010/01/12 | 1,760 | 1,784 | 1,759 | 1,778 | +17 | +1% | 42,100 |
| 2010/01/08 | 1,746 | 1,770 | 1,737 | 1,761 | +23 | +1.3% | 51,600 |
| 2010/01/07 | 1,745 | 1,748 | 1,721 | 1,738 | +22 | +1.3% | 39,200 |
| 2010/01/06 | 1,688 | 1,718 | 1,687 | 1,716 | +28 | +1.7% | 28,300 |
| 2010/01/05 | 1,697 | 1,700 | 1,685 | 1,688 | +1 | +0.1% | 30,900 |
| 2010/01/04 | 1,661 | 1,695 | 1,661 | 1,687 | +26 | +1.6% | 20,700 |
| 2009/12/30 | 1,675 | 1,689 | 1,661 | 1,661 | -25 | -1.5% | 47,200 |
| 2009/12/29 | 1,681 | 1,688 | 1,671 | 1,686 | +10 | +0.6% | 16,500 |
| 2009/12/28 | 1,687 | 1,687 | 1,666 | 1,676 | -1 | -0.1% | 27,100 |
| 2009/12/25 | 1,671 | 1,681 | 1,660 | 1,677 | +2 | +0.1% | 36,500 |
| 2009/12/24 | 1,682 | 1,683 | 1,666 | 1,675 | -7 | -0.4% | 32,800 |
| 2009/12/22 | 1,701 | 1,701 | 1,670 | 1,682 | -7 | -0.4% | 37,300 |
| 2009/12/21 | 1,715 | 1,719 | 1,687 | 1,689 | -26 | -1.5% | 34,000 |
| 2009/12/18 | 1,690 | 1,715 | 1,681 | 1,715 | +8 | +0.5% | 34,800 |
| 2009/12/17 | 1,706 | 1,715 | 1,681 | 1,707 | +27 | +1.6% | 36,900 |
| 2009/12/16 | 1,700 | 1,729 | 1,680 | 1,680 | -7 | -0.4% | 30,100 |
| 2009/12/15 | 1,655 | 1,688 | 1,652 | 1,687 | +32 | +1.9% | 48,800 |
| 2009/12/14 | 1,685 | 1,685 | 1,651 | 1,655 | -35 | -2.1% | 36,800 |
| 2009/12/11 | 1,716 | 1,716 | 1,686 | 1,690 | -19 | -1.1% | 44,100 |
| 2009/12/10 | 1,701 | 1,725 | 1,682 | 1,709 | +16 | +0.9% | 59,500 |
| 2009/12/09 | 1,724 | 1,741 | 1,693 | 1,693 | -30 | -1.7% | 44,100 |
| 2009/12/08 | 1,751 | 1,763 | 1,722 | 1,723 | -35 | -2% | 60,100 |
| 2009/12/07 | 1,800 | 1,801 | 1,732 | 1,758 | -20 | -1.1% | 26,100 |
| 2009/12/04 | 1,801 | 1,808 | 1,766 | 1,778 | -36 | -2% | 21,000 |
3601～
3650
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
