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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 1,589 | 1,605 | 1,575 | 1,599 | ±0 | ±0% | 28,200 |
| 2010/11/26 | 1,603 | 1,617 | 1,598 | 1,599 | -13 | -0.8% | 9,200 |
| 2010/11/25 | 1,605 | 1,616 | 1,605 | 1,612 | +1 | +0.1% | 10,700 |
| 2010/11/24 | 1,605 | 1,626 | 1,592 | 1,611 | -9 | -0.6% | 26,200 |
| 2010/11/22 | 1,630 | 1,636 | 1,616 | 1,620 | -9 | -0.6% | 28,300 |
| 2010/11/19 | 1,631 | 1,640 | 1,619 | 1,629 | -4 | -0.2% | 35,600 |
| 2010/11/18 | 1,582 | 1,635 | 1,582 | 1,633 | +55 | +3.5% | 59,600 |
| 2010/11/17 | 1,530 | 1,588 | 1,530 | 1,578 | +28 | +1.8% | 41,900 |
| 2010/11/16 | 1,534 | 1,558 | 1,505 | 1,550 | +16 | +1% | 33,500 |
| 2010/11/15 | 1,549 | 1,549 | 1,503 | 1,534 | -4 | -0.3% | 22,400 |
| 2010/11/12 | 1,533 | 1,550 | 1,530 | 1,538 | -11 | -0.7% | 16,000 |
| 2010/11/11 | 1,528 | 1,553 | 1,528 | 1,549 | +6 | +0.4% | 21,200 |
| 2010/11/10 | 1,500 | 1,550 | 1,495 | 1,543 | +46 | +3.1% | 38,800 |
| 2010/11/09 | 1,490 | 1,500 | 1,488 | 1,497 | +17 | +1.1% | 19,200 |
| 2010/11/08 | 1,483 | 1,491 | 1,468 | 1,480 | +12 | +0.8% | 31,200 |
| 2010/11/05 | 1,453 | 1,476 | 1,432 | 1,468 | +34 | +2.4% | 57,700 |
| 2010/11/04 | 1,416 | 1,445 | 1,416 | 1,434 | +22 | +1.6% | 33,000 |
| 2010/11/02 | 1,420 | 1,424 | 1,409 | 1,412 | -1 | -0.1% | 14,700 |
| 2010/11/01 | 1,423 | 1,429 | 1,411 | 1,413 | -9 | -0.6% | 30,400 |
| 2010/10/29 | 1,398 | 1,440 | 1,398 | 1,422 | +14 | +1% | 52,500 |
| 2010/10/28 | 1,414 | 1,414 | 1,396 | 1,408 | +5 | +0.4% | 48,200 |
| 2010/10/27 | 1,426 | 1,426 | 1,397 | 1,403 | -9 | -0.6% | 35,000 |
| 2010/10/26 | 1,433 | 1,449 | 1,408 | 1,412 | -21 | -1.5% | 43,700 |
| 2010/10/25 | 1,442 | 1,447 | 1,432 | 1,433 | -10 | -0.7% | 12,700 |
| 2010/10/22 | 1,441 | 1,449 | 1,435 | 1,443 | +1 | +0.1% | 23,700 |
| 2010/10/21 | 1,436 | 1,447 | 1,427 | 1,442 | +9 | +0.6% | 23,000 |
| 2010/10/20 | 1,438 | 1,441 | 1,430 | 1,433 | -11 | -0.8% | 18,000 |
| 2010/10/19 | 1,455 | 1,458 | 1,440 | 1,444 | -14 | -1% | 50,100 |
| 2010/10/18 | 1,466 | 1,475 | 1,457 | 1,458 | -34 | -2.3% | 40,100 |
| 2010/10/15 | 1,507 | 1,507 | 1,491 | 1,492 | -15 | -1% | 11,400 |
| 2010/10/14 | 1,503 | 1,513 | 1,499 | 1,507 | +17 | +1.1% | 18,700 |
| 2010/10/13 | 1,483 | 1,499 | 1,479 | 1,490 | +9 | +0.6% | 26,400 |
| 2010/10/12 | 1,515 | 1,515 | 1,475 | 1,481 | -32 | -2.1% | 28,700 |
| 2010/10/08 | 1,494 | 1,514 | 1,494 | 1,513 | +21 | +1.4% | 28,600 |
| 2010/10/07 | 1,478 | 1,493 | 1,474 | 1,492 | +21 | +1.4% | 25,900 |
| 2010/10/06 | 1,464 | 1,475 | 1,463 | 1,471 | +8 | +0.5% | 14,600 |
| 2010/10/05 | 1,456 | 1,472 | 1,452 | 1,463 | +8 | +0.5% | 19,100 |
| 2010/10/04 | 1,475 | 1,475 | 1,455 | 1,455 | -2 | -0.1% | 18,200 |
| 2010/10/01 | 1,477 | 1,487 | 1,454 | 1,457 | -17 | -1.2% | 54,100 |
| 2010/09/30 | 1,497 | 1,497 | 1,474 | 1,474 | -18 | -1.2% | 28,600 |
| 2010/09/29 | 1,473 | 1,495 | 1,473 | 1,492 | +15 | +1% | 15,000 |
| 2010/09/28 | 1,483 | 1,490 | 1,472 | 1,477 | -6 | -0.4% | 14,100 |
| 2010/09/27 | 1,470 | 1,483 | 1,462 | 1,483 | +16 | +1.1% | 23,900 |
| 2010/09/24 | 1,465 | 1,482 | 1,461 | 1,467 | -9 | -0.6% | 40,500 |
| 2010/09/22 | 1,474 | 1,483 | 1,471 | 1,476 | +2 | +0.1% | 23,200 |
| 2010/09/21 | 1,470 | 1,478 | 1,466 | 1,474 | +8 | +0.5% | 37,300 |
| 2010/09/17 | 1,462 | 1,473 | 1,461 | 1,466 | +4 | +0.3% | 39,100 |
| 2010/09/16 | 1,474 | 1,478 | 1,458 | 1,462 | -9 | -0.6% | 68,700 |
| 2010/09/15 | 1,485 | 1,491 | 1,465 | 1,471 | -15 | -1% | 60,200 |
| 2010/09/14 | 1,503 | 1,506 | 1,484 | 1,486 | -17 | -1.1% | 35,300 |
3601～
3650
件表示中 / 6101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 | 275,100円 | +1.5% | +4.3% | 2.91% | 12.54倍 | 0.54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 |
| リテールＰＴ | 149,400円 | +3.0% | +5.0% | 2.68% | 11.66倍 | 0.76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 |
| 上新電 | 243,300円 | +0.2% | +14.6% | 4.11% | 22.46倍 | 0.60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 |
| サーラ | 102,200円 | +9.4% | -6.0% | 3.13% | 12.87倍 | 0.76倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 山岡家 | 669,000円 | +12.8% | +6.5% | 0.09% | 22.10倍 | 9.79倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
