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 |
|---|---|---|---|---|---|---|---|
| 2010/09/09 | 1,498 | 1,499 | 1,488 | 1,491 | -6 | -0.4% | 42,500 |
| 2010/09/08 | 1,509 | 1,520 | 1,493 | 1,497 | -17 | -1.1% | 24,900 |
| 2010/09/07 | 1,512 | 1,520 | 1,505 | 1,514 | +3 | +0.2% | 13,800 |
| 2010/09/06 | 1,498 | 1,512 | 1,494 | 1,511 | +16 | +1.1% | 25,600 |
| 2010/09/03 | 1,506 | 1,515 | 1,495 | 1,495 | -14 | -0.9% | 52,300 |
| 2010/09/02 | 1,518 | 1,520 | 1,503 | 1,509 | -1 | -0.1% | 34,500 |
| 2010/09/01 | 1,568 | 1,568 | 1,505 | 1,510 | -18 | -1.2% | 63,000 |
| 2010/08/31 | 1,540 | 1,542 | 1,515 | 1,528 | -22 | -1.4% | 37,600 |
| 2010/08/30 | 1,543 | 1,554 | 1,534 | 1,550 | +28 | +1.8% | 14,900 |
| 2010/08/27 | 1,511 | 1,524 | 1,507 | 1,522 | +2 | +0.1% | 23,900 |
| 2010/08/26 | 1,514 | 1,523 | 1,508 | 1,520 | +11 | +0.7% | 22,300 |
| 2010/08/25 | 1,530 | 1,530 | 1,505 | 1,509 | -35 | -2.3% | 43,300 |
| 2010/08/24 | 1,576 | 1,589 | 1,534 | 1,544 | -42 | -2.6% | 56,400 |
| 2010/08/23 | 1,593 | 1,598 | 1,581 | 1,586 | +7 | +0.4% | 38,400 |
| 2010/08/20 | 1,600 | 1,600 | 1,575 | 1,579 | -33 | -2% | 48,700 |
| 2010/08/19 | 1,594 | 1,623 | 1,594 | 1,612 | +21 | +1.3% | 46,200 |
| 2010/08/18 | 1,605 | 1,605 | 1,591 | 1,591 | +1 | +0.1% | 16,600 |
| 2010/08/17 | 1,592 | 1,600 | 1,588 | 1,590 | -7 | -0.4% | 13,900 |
| 2010/08/16 | 1,596 | 1,606 | 1,596 | 1,597 | +1 | +0.1% | 14,500 |
| 2010/08/13 | 1,621 | 1,621 | 1,590 | 1,596 | -26 | -1.6% | 44,600 |
| 2010/08/12 | 1,615 | 1,643 | 1,607 | 1,622 | ±0 | ±0% | 35,800 |
| 2010/08/11 | 1,653 | 1,653 | 1,609 | 1,622 | -33 | -2% | 25,100 |
| 2010/08/10 | 1,673 | 1,677 | 1,646 | 1,655 | -8 | -0.5% | 40,400 |
| 2010/08/09 | 1,649 | 1,670 | 1,640 | 1,663 | +18 | +1.1% | 36,800 |
| 2010/08/06 | 1,614 | 1,655 | 1,607 | 1,645 | +38 | +2.4% | 56,300 |
| 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 |
3651～
3700
件表示中 / 6099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 | 279,500円 | +1.5% | +4.3% | 2.86% | 12.74倍 | 0.55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 |
| 山岡家 | 697,000円 | +12.8% | +6.5% | 0.09% | 23.03倍 | 10.20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 |
| サーラ | 103,600円 | +9.4% | -6.0% | 3.09% | 13.04倍 | 0.77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 |
| 上新電 | 244,600円 | +0.2% | +14.6% | 4.09% | 22.58倍 | 0.61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 |
| ギフトＨＤ | 338,500円 | +26.4% | +21.8% | 0.65% | 30.77倍 | 7.19倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
