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 |
---|---|---|---|---|---|---|---|
2009/07/07 | 1,836 | 1,852 | 1,830 | 1,839 | -3 | -0.2% | 40,600 |
2009/07/06 | 1,868 | 1,870 | 1,841 | 1,842 | -6 | -0.3% | 55,400 |
2009/07/03 | 1,832 | 1,851 | 1,820 | 1,848 | -40 | -2.1% | 50,600 |
2009/07/02 | 1,880 | 1,890 | 1,828 | 1,888 | +40 | +2.2% | 70,500 |
2009/07/01 | 1,836 | 1,874 | 1,836 | 1,848 | +12 | +0.7% | 32,400 |
2009/06/30 | 1,798 | 1,845 | 1,798 | 1,836 | +8 | +0.4% | 36,400 |
2009/06/29 | 1,840 | 1,850 | 1,811 | 1,828 | +8 | +0.4% | 24,600 |
2009/06/26 | 1,812 | 1,840 | 1,805 | 1,820 | +17 | +0.9% | 24,400 |
2009/06/25 | 1,806 | 1,847 | 1,789 | 1,803 | +23 | +1.3% | 27,600 |
2009/06/24 | 1,755 | 1,794 | 1,730 | 1,780 | +13 | +0.7% | 43,100 |
2009/06/23 | 1,791 | 1,800 | 1,735 | 1,767 | -33 | -1.8% | 31,100 |
2009/06/22 | 1,802 | 1,814 | 1,800 | 1,800 | +14 | +0.8% | 35,600 |
2009/06/19 | 1,810 | 1,822 | 1,785 | 1,786 | -36 | -2% | 33,200 |
2009/06/18 | 1,825 | 1,847 | 1,808 | 1,822 | +4 | +0.2% | 23,500 |
2009/06/17 | 1,800 | 1,868 | 1,800 | 1,818 | -5 | -0.3% | 38,500 |
2009/06/16 | 1,854 | 1,881 | 1,801 | 1,823 | -58 | -3.1% | 52,400 |
2009/06/15 | 1,850 | 1,886 | 1,840 | 1,881 | +51 | +2.8% | 40,900 |
2009/06/12 | 1,836 | 1,862 | 1,819 | 1,830 | -24 | -1.3% | 49,200 |
2009/06/11 | 1,850 | 1,863 | 1,839 | 1,854 | +25 | +1.4% | 34,700 |
2009/06/10 | 1,767 | 1,838 | 1,767 | 1,829 | +61 | +3.5% | 43,700 |
2009/06/09 | 1,805 | 1,805 | 1,768 | 1,768 | -12 | -0.7% | 22,000 |
2009/06/08 | 1,818 | 1,818 | 1,780 | 1,780 | -27 | -1.5% | 32,000 |
2009/06/05 | 1,792 | 1,811 | 1,780 | 1,807 | +5 | +0.3% | 29,300 |
2009/06/04 | 1,800 | 1,820 | 1,797 | 1,802 | +18 | +1% | 36,700 |
2009/06/03 | 1,800 | 1,800 | 1,780 | 1,784 | ±0 | ±0% | 34,700 |
2009/06/02 | 1,760 | 1,805 | 1,760 | 1,784 | -26 | -1.4% | 67,800 |
2009/06/01 | 1,812 | 1,850 | 1,788 | 1,810 | +32 | +1.8% | 67,000 |
2009/05/29 | 1,775 | 1,778 | 1,720 | 1,778 | +31 | +1.8% | 55,000 |
2009/05/28 | 1,712 | 1,780 | 1,705 | 1,747 | -17 | -1% | 77,300 |
2009/05/27 | 1,776 | 1,803 | 1,764 | 1,764 | -26 | -1.5% | 54,500 |
2009/05/26 | 1,799 | 1,802 | 1,741 | 1,790 | -10 | -0.6% | 76,500 |
2009/05/25 | 1,699 | 1,808 | 1,696 | 1,800 | +105 | +6.2% | 138,200 |
2009/05/22 | 1,662 | 1,706 | 1,660 | 1,695 | +35 | +2.1% | 113,300 |
2009/05/21 | 1,620 | 1,666 | 1,608 | 1,660 | +53 | +3.3% | 109,400 |
2009/05/20 | 1,588 | 1,615 | 1,587 | 1,607 | +30 | +1.9% | 35,800 |
2009/05/19 | 1,592 | 1,610 | 1,557 | 1,577 | -13 | -0.8% | 102,200 |
2009/05/18 | 1,590 | 1,615 | 1,577 | 1,590 | +26 | +1.7% | 102,800 |
2009/05/15 | 1,544 | 1,572 | 1,534 | 1,564 | +37 | +2.4% | 119,800 |
2009/05/14 | 1,512 | 1,538 | 1,503 | 1,527 | +25 | +1.7% | 79,300 |
2009/05/13 | 1,500 | 1,506 | 1,496 | 1,502 | -4 | -0.3% | 164,200 |
2009/05/12 | 1,511 | 1,540 | 1,499 | 1,506 | -1 | -0.1% | 126,600 |
2009/05/11 | 1,500 | 1,515 | 1,499 | 1,507 | +9 | +0.6% | 75,300 |
2009/05/08 | 1,491 | 1,504 | 1,490 | 1,498 | +3 | +0.2% | 63,500 |
2009/05/07 | 1,504 | 1,530 | 1,494 | 1,495 | -1 | -0.1% | 88,400 |
2009/05/01 | 1,504 | 1,511 | 1,491 | 1,496 | -8 | -0.5% | 63,100 |
2009/04/30 | 1,530 | 1,532 | 1,502 | 1,504 | +2 | +0.1% | 53,600 |
2009/04/28 | 1,508 | 1,553 | 1,497 | 1,502 | -14 | -0.9% | 86,900 |
2009/04/27 | 1,537 | 1,538 | 1,516 | 1,516 | -36 | -2.3% | 70,200 |
2009/04/24 | 1,550 | 1,575 | 1,542 | 1,552 | +25 | +1.6% | 100,200 |
2009/04/23 | 1,502 | 1,539 | 1,502 | 1,527 | +15 | +1% | 107,200 |
3751~
3800
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