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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/03 | 1,800 | 1,833 | 1,779 | 1,814 | +48 | +2.7% | 37,600 |
| 2009/12/02 | 1,800 | 1,800 | 1,761 | 1,766 | -30 | -1.7% | 25,900 |
| 2009/12/01 | 1,681 | 1,799 | 1,679 | 1,796 | +118 | +7% | 80,700 |
| 2009/11/30 | 1,695 | 1,719 | 1,678 | 1,678 | -30 | -1.8% | 80,900 |
| 2009/11/27 | 1,696 | 1,735 | 1,682 | 1,708 | +12 | +0.7% | 48,700 |
| 2009/11/26 | 1,721 | 1,746 | 1,691 | 1,696 | -7 | -0.4% | 63,900 |
| 2009/11/25 | 1,764 | 1,764 | 1,695 | 1,703 | -32 | -1.8% | 39,500 |
| 2009/11/24 | 1,769 | 1,770 | 1,725 | 1,735 | -64 | -3.6% | 41,000 |
| 2009/11/20 | 1,742 | 1,799 | 1,742 | 1,799 | +31 | +1.8% | 35,600 |
| 2009/11/19 | 1,783 | 1,797 | 1,752 | 1,768 | +9 | +0.5% | 29,900 |
| 2009/11/18 | 1,741 | 1,782 | 1,741 | 1,759 | +2 | +0.1% | 35,400 |
| 2009/11/17 | 1,733 | 1,765 | 1,727 | 1,757 | +8 | +0.5% | 48,300 |
| 2009/11/16 | 1,790 | 1,790 | 1,743 | 1,749 | -33 | -1.9% | 46,600 |
| 2009/11/13 | 1,787 | 1,816 | 1,781 | 1,782 | -9 | -0.5% | 45,500 |
| 2009/11/12 | 1,883 | 1,884 | 1,778 | 1,791 | -78 | -4.2% | 73,900 |
| 2009/11/11 | 1,884 | 1,884 | 1,854 | 1,869 | +45 | +2.5% | 69,900 |
| 2009/11/10 | 1,816 | 1,855 | 1,809 | 1,824 | +10 | +0.6% | 35,000 |
| 2009/11/09 | 1,806 | 1,830 | 1,777 | 1,814 | -9 | -0.5% | 68,300 |
| 2009/11/06 | 1,917 | 1,918 | 1,818 | 1,823 | -75 | -4% | 73,700 |
| 2009/11/05 | 1,950 | 1,950 | 1,896 | 1,898 | -40 | -2.1% | 53,600 |
| 2009/11/04 | 1,918 | 1,943 | 1,888 | 1,938 | +31 | +1.6% | 93,900 |
| 2009/11/02 | 1,888 | 1,907 | 1,872 | 1,907 | +20 | +1.1% | 69,000 |
| 2009/10/30 | 1,919 | 1,935 | 1,887 | 1,887 | -7 | -0.4% | 90,200 |
| 2009/10/29 | 1,902 | 1,939 | 1,880 | 1,894 | -68 | -3.5% | 94,100 |
| 2009/10/28 | 1,890 | 1,963 | 1,890 | 1,962 | +80 | +4.3% | 89,600 |
| 2009/10/27 | 1,901 | 1,921 | 1,850 | 1,882 | -19 | -1% | 78,000 |
| 2009/10/26 | 1,897 | 1,902 | 1,883 | 1,901 | -3 | -0.2% | 57,500 |
| 2009/10/23 | 1,911 | 1,935 | 1,890 | 1,904 | -4 | -0.2% | 81,500 |
| 2009/10/22 | 1,930 | 1,933 | 1,888 | 1,908 | -44 | -2.3% | 74,900 |
| 2009/10/21 | 1,929 | 1,980 | 1,929 | 1,952 | -7 | -0.4% | 82,700 |
| 2009/10/20 | 1,893 | 1,961 | 1,893 | 1,959 | +66 | +3.5% | 56,700 |
| 2009/10/19 | 1,899 | 1,916 | 1,880 | 1,893 | -3 | -0.2% | 61,400 |
| 2009/10/16 | 1,917 | 1,926 | 1,874 | 1,896 | -16 | -0.8% | 63,500 |
| 2009/10/15 | 1,911 | 1,945 | 1,895 | 1,912 | +7 | +0.4% | 88,400 |
| 2009/10/14 | 1,897 | 1,906 | 1,875 | 1,905 | +11 | +0.6% | 71,500 |
| 2009/10/13 | 1,912 | 1,929 | 1,885 | 1,894 | -11 | -0.6% | 98,800 |
3651～
3700
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 | 247,500円 | +1.1% | +1.1% | 3.23% | 10.24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 | 123,300円 | - | - | - | - | 1.04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 | 169,900円 | +71.8% | +57.7% | 0.00% | 18.44倍 | 2.02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 | 204,000円 | -1.4% | -44.1% | 2.84% | 32.13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 | 118,600円 | +4.0% | +258.8% | 0.00% | 111.67倍 | 26.10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
