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 |
|---|---|---|---|---|---|---|---|
| 2010/04/15 | 1,806 | 1,813 | 1,798 | 1,803 | +14 | +0.8% | 33,500 |
| 2010/04/14 | 1,801 | 1,804 | 1,783 | 1,789 | -21 | -1.2% | 55,000 |
| 2010/04/13 | 1,824 | 1,824 | 1,789 | 1,810 | -14 | -0.8% | 53,100 |
| 2010/04/12 | 1,812 | 1,845 | 1,811 | 1,824 | +12 | +0.7% | 32,700 |
| 2010/04/09 | 1,808 | 1,819 | 1,808 | 1,812 | ±0 | ±0% | 15,400 |
| 2010/04/08 | 1,820 | 1,820 | 1,799 | 1,812 | -21 | -1.1% | 30,500 |
| 2010/04/07 | 1,835 | 1,838 | 1,823 | 1,833 | +7 | +0.4% | 42,500 |
| 2010/04/06 | 1,840 | 1,845 | 1,823 | 1,826 | -5 | -0.3% | 35,700 |
| 2010/04/05 | 1,811 | 1,831 | 1,807 | 1,831 | +19 | +1% | 27,600 |
| 2010/04/02 | 1,790 | 1,812 | 1,764 | 1,812 | +13 | +0.7% | 63,100 |
| 2010/04/01 | 1,799 | 1,807 | 1,787 | 1,799 | +8 | +0.4% | 44,000 |
| 2010/03/31 | 1,782 | 1,803 | 1,776 | 1,791 | +17 | +1% | 45,300 |
| 2010/03/30 | 1,778 | 1,779 | 1,758 | 1,774 | +20 | +1.1% | 38,000 |
| 2010/03/29 | 1,755 | 1,755 | 1,742 | 1,754 | -6 | -0.3% | 13,300 |
| 2010/03/26 | 1,746 | 1,760 | 1,735 | 1,760 | +15 | +0.9% | 50,800 |
| 2010/03/25 | 1,784 | 1,784 | 1,741 | 1,745 | -19 | -1.1% | 35,500 |
| 2010/03/24 | 1,765 | 1,778 | 1,750 | 1,764 | -1 | -0.1% | 37,500 |
| 2010/03/23 | 1,771 | 1,784 | 1,763 | 1,765 | -27 | -1.5% | 49,400 |
| 2010/03/19 | 1,777 | 1,794 | 1,771 | 1,792 | +22 | +1.2% | 41,100 |
| 2010/03/18 | 1,797 | 1,797 | 1,765 | 1,770 | -8 | -0.4% | 25,400 |
| 2010/03/17 | 1,800 | 1,800 | 1,771 | 1,778 | -22 | -1.2% | 36,700 |
| 2010/03/16 | 1,777 | 1,800 | 1,764 | 1,800 | +25 | +1.4% | 33,100 |
| 2010/03/15 | 1,771 | 1,776 | 1,760 | 1,775 | -1 | -0.1% | 36,900 |
| 2010/03/12 | 1,791 | 1,793 | 1,770 | 1,776 | -22 | -1.2% | 62,100 |
| 2010/03/11 | 1,782 | 1,831 | 1,743 | 1,798 | -37 | -2% | 73,100 |
| 2010/03/10 | 1,845 | 1,845 | 1,825 | 1,835 | -13 | -0.7% | 49,600 |
| 2010/03/09 | 1,839 | 1,854 | 1,835 | 1,848 | +18 | +1% | 52,800 |
| 2010/03/08 | 1,830 | 1,840 | 1,821 | 1,830 | +12 | +0.7% | 30,100 |
| 2010/03/05 | 1,794 | 1,820 | 1,794 | 1,818 | +12 | +0.7% | 32,600 |
| 2010/03/04 | 1,815 | 1,816 | 1,790 | 1,806 | +13 | +0.7% | 39,900 |
| 2010/03/03 | 1,810 | 1,815 | 1,790 | 1,793 | -22 | -1.2% | 29,700 |
| 2010/03/02 | 1,820 | 1,826 | 1,800 | 1,815 | -11 | -0.6% | 44,300 |
| 2010/03/01 | 1,793 | 1,835 | 1,791 | 1,826 | +38 | +2.1% | 51,500 |
| 2010/02/26 | 1,740 | 1,790 | 1,734 | 1,788 | +71 | +4.1% | 73,700 |
| 2010/02/25 | 1,720 | 1,730 | 1,691 | 1,717 | -23 | -1.3% | 102,900 |
| 2010/02/24 | 1,760 | 1,764 | 1,732 | 1,740 | -32 | -1.8% | 45,000 |
| 2010/02/23 | 1,787 | 1,788 | 1,769 | 1,772 | -15 | -0.8% | 30,600 |
| 2010/02/22 | 1,815 | 1,815 | 1,774 | 1,787 | +8 | +0.4% | 46,000 |
| 2010/02/19 | 1,829 | 1,829 | 1,777 | 1,779 | -24 | -1.3% | 51,700 |
| 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 |
3751～
3800
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 | 279,400円 | +1.5% | +4.3% | 2.86% | 12.73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 | 696,000円 | +12.8% | +6.5% | 0.09% | 22.99倍 | 10.18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 | 104,300円 | +9.4% | -6.0% | 3.07% | 13.13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 | 245,400円 | +0.2% | +14.6% | 4.07% | 22.66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 | 337,500円 | +26.4% | +21.8% | 0.65% | 30.68倍 | 7.17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
