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 |
---|---|---|---|---|---|---|---|
2009/09/16 | 1,995 | 2,015 | 1,978 | 2,005 | +34 | +1.7% | 71,600 |
2009/09/15 | 1,981 | 1,985 | 1,961 | 1,971 | +20 | +1% | 51,600 |
2009/09/14 | 2,010 | 2,020 | 1,940 | 1,951 | -59 | -2.9% | 101,300 |
2009/09/11 | 2,045 | 2,070 | 1,990 | 2,010 | -45 | -2.2% | 77,300 |
2009/09/10 | 2,050 | 2,090 | 2,030 | 2,055 | -15 | -0.7% | 57,600 |
2009/09/09 | 2,080 | 2,090 | 2,050 | 2,070 | -10 | -0.5% | 58,600 |
2009/09/08 | 2,065 | 2,100 | 2,030 | 2,080 | -65 | -3% | 95,900 |
2009/09/07 | 2,200 | 2,200 | 2,145 | 2,145 | +45 | +2.1% | 32,800 |
2009/09/04 | 2,110 | 2,140 | 2,075 | 2,100 | +5 | +0.2% | 49,800 |
2009/09/03 | 2,025 | 2,105 | 2,025 | 2,095 | +85 | +4.2% | 65,300 |
2009/09/02 | 2,030 | 2,035 | 2,005 | 2,010 | -5 | -0.2% | 39,000 |
2009/09/01 | 2,005 | 2,035 | 2,005 | 2,015 | +15 | +0.8% | 66,200 |
2009/08/31 | 2,040 | 2,080 | 2,000 | 2,000 | -35 | -1.7% | 52,700 |
2009/08/28 | 2,040 | 2,040 | 2,005 | 2,035 | +15 | +0.7% | 35,800 |
2009/08/27 | 2,050 | 2,070 | 2,000 | 2,020 | ±0 | ±0% | 58,100 |
2009/08/26 | 1,967 | 2,030 | 1,960 | 2,020 | +83 | +4.3% | 106,800 |
2009/08/25 | 1,895 | 1,990 | 1,883 | 1,937 | +66 | +3.5% | 171,600 |
2009/08/24 | 1,870 | 1,885 | 1,844 | 1,871 | +91 | +5.1% | 126,000 |
2009/08/21 | 1,800 | 1,800 | 1,764 | 1,780 | +6 | +0.3% | 58,900 |
2009/08/20 | 1,730 | 1,785 | 1,730 | 1,774 | +47 | +2.7% | 97,000 |
2009/08/19 | 1,725 | 1,734 | 1,712 | 1,727 | +2 | +0.1% | 31,600 |
2009/08/18 | 1,726 | 1,738 | 1,706 | 1,725 | +23 | +1.4% | 49,800 |
2009/08/17 | 1,732 | 1,736 | 1,692 | 1,702 | -16 | -0.9% | 90,700 |
2009/08/14 | 1,728 | 1,734 | 1,716 | 1,718 | +7 | +0.4% | 37,300 |
2009/08/13 | 1,711 | 1,720 | 1,705 | 1,711 | +4 | +0.2% | 35,900 |
2009/08/12 | 1,734 | 1,734 | 1,707 | 1,707 | -12 | -0.7% | 66,800 |
2009/08/11 | 1,719 | 1,732 | 1,714 | 1,719 | +3 | +0.2% | 49,700 |
2009/08/10 | 1,742 | 1,742 | 1,708 | 1,716 | +4 | +0.2% | 35,700 |
2009/08/07 | 1,725 | 1,728 | 1,697 | 1,712 | -18 | -1% | 39,700 |
2009/08/06 | 1,741 | 1,747 | 1,728 | 1,730 | -6 | -0.3% | 46,700 |
2009/08/05 | 1,738 | 1,765 | 1,730 | 1,736 | +3 | +0.2% | 37,900 |
2009/08/04 | 1,766 | 1,778 | 1,723 | 1,733 | -29 | -1.6% | 78,000 |
2009/08/03 | 1,746 | 1,785 | 1,745 | 1,762 | +19 | +1.1% | 34,000 |
2009/07/31 | 1,773 | 1,775 | 1,740 | 1,743 | -10 | -0.6% | 25,200 |
2009/07/30 | 1,768 | 1,782 | 1,748 | 1,753 | -15 | -0.8% | 24,700 |
2009/07/29 | 1,759 | 1,795 | 1,759 | 1,768 | +1 | +0.1% | 33,300 |
2009/07/28 | 1,789 | 1,789 | 1,755 | 1,767 | -22 | -1.2% | 17,800 |
2009/07/27 | 1,760 | 1,796 | 1,759 | 1,789 | +41 | +2.3% | 21,100 |
2009/07/24 | 1,767 | 1,777 | 1,720 | 1,748 | -16 | -0.9% | 43,000 |
2009/07/23 | 1,791 | 1,799 | 1,747 | 1,764 | -27 | -1.5% | 28,300 |
2009/07/22 | 1,770 | 1,811 | 1,770 | 1,791 | +42 | +2.4% | 20,000 |
2009/07/21 | 1,790 | 1,790 | 1,731 | 1,749 | +36 | +2.1% | 37,700 |
2009/07/17 | 1,729 | 1,750 | 1,700 | 1,713 | -12 | -0.7% | 26,200 |
2009/07/16 | 1,750 | 1,774 | 1,720 | 1,725 | -25 | -1.4% | 22,400 |
2009/07/15 | 1,757 | 1,778 | 1,746 | 1,750 | -7 | -0.4% | 27,800 |
2009/07/14 | 1,755 | 1,787 | 1,741 | 1,757 | +3 | +0.2% | 36,800 |
2009/07/13 | 1,752 | 1,786 | 1,751 | 1,754 | -27 | -1.5% | 19,100 |
2009/07/10 | 1,740 | 1,793 | 1,740 | 1,781 | +41 | +2.4% | 33,000 |
2009/07/09 | 1,780 | 1,786 | 1,737 | 1,740 | -41 | -2.3% | 43,900 |
2009/07/08 | 1,809 | 1,830 | 1,780 | 1,781 | -58 | -3.2% | 32,000 |
3701~
3750
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