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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 1,497 | 1,526 | 1,483 | 1,512 | +30 | +2% | 76,600 |
| 2009/04/21 | 1,500 | 1,509 | 1,474 | 1,482 | -44 | -2.9% | 89,400 |
| 2009/04/20 | 1,531 | 1,540 | 1,507 | 1,526 | -5 | -0.3% | 30,100 |
| 2009/04/17 | 1,551 | 1,556 | 1,513 | 1,531 | -40 | -2.5% | 76,300 |
| 2009/04/16 | 1,541 | 1,572 | 1,529 | 1,571 | +60 | +4% | 88,900 |
| 2009/04/15 | 1,505 | 1,520 | 1,500 | 1,511 | -41 | -2.6% | 71,800 |
| 2009/04/14 | 1,542 | 1,553 | 1,526 | 1,552 | +10 | +0.6% | 50,500 |
| 2009/04/13 | 1,543 | 1,557 | 1,536 | 1,542 | -26 | -1.7% | 31,400 |
| 2009/04/10 | 1,577 | 1,577 | 1,556 | 1,568 | +17 | +1.1% | 26,100 |
| 2009/04/09 | 1,541 | 1,568 | 1,541 | 1,551 | -10 | -0.6% | 45,000 |
| 2009/04/08 | 1,587 | 1,587 | 1,551 | 1,561 | -2 | -0.1% | 38,200 |
| 2009/04/07 | 1,569 | 1,574 | 1,552 | 1,563 | -5 | -0.3% | 42,200 |
| 2009/04/06 | 1,569 | 1,570 | 1,540 | 1,568 | +14 | +0.9% | 47,300 |
| 2009/04/03 | 1,569 | 1,575 | 1,544 | 1,554 | +15 | +1% | 43,600 |
| 2009/04/02 | 1,496 | 1,540 | 1,492 | 1,539 | +43 | +2.9% | 107,200 |
| 2009/04/01 | 1,506 | 1,512 | 1,480 | 1,496 | -8 | -0.5% | 72,800 |
| 2009/03/31 | 1,510 | 1,535 | 1,496 | 1,504 | -29 | -1.9% | 61,600 |
| 2009/03/30 | 1,570 | 1,579 | 1,521 | 1,533 | -33 | -2.1% | 47,600 |
| 2009/03/27 | 1,576 | 1,594 | 1,564 | 1,566 | -30 | -1.9% | 66,000 |
| 2009/03/26 | 1,560 | 1,597 | 1,532 | 1,596 | +37 | +2.4% | 49,200 |
| 2009/03/25 | 1,535 | 1,559 | 1,513 | 1,559 | -3 | -0.2% | 89,200 |
| 2009/03/24 | 1,554 | 1,580 | 1,548 | 1,562 | +7 | +0.5% | 60,300 |
| 2009/03/23 | 1,533 | 1,555 | 1,533 | 1,555 | +29 | +1.9% | 53,200 |
| 2009/03/19 | 1,560 | 1,571 | 1,514 | 1,526 | -30 | -1.9% | 89,700 |
| 2009/03/18 | 1,594 | 1,599 | 1,550 | 1,556 | -32 | -2% | 68,800 |
| 2009/03/17 | 1,599 | 1,622 | 1,570 | 1,588 | -31 | -1.9% | 49,900 |
| 2009/03/16 | 1,571 | 1,624 | 1,571 | 1,619 | +48 | +3.1% | 41,500 |
| 2009/03/13 | 1,550 | 1,620 | 1,550 | 1,571 | +4 | +0.3% | 97,000 |
| 2009/03/12 | 1,619 | 1,625 | 1,554 | 1,567 | -75 | -4.6% | 84,300 |
| 2009/03/11 | 1,653 | 1,694 | 1,615 | 1,642 | -20 | -1.2% | 50,800 |
| 2009/03/10 | 1,651 | 1,688 | 1,641 | 1,662 | -58 | -3.4% | 70,400 |
| 2009/03/09 | 1,747 | 1,750 | 1,712 | 1,720 | -15 | -0.9% | 74,200 |
| 2009/03/06 | 1,711 | 1,754 | 1,693 | 1,735 | +29 | +1.7% | 68,000 |
| 2009/03/05 | 1,708 | 1,731 | 1,699 | 1,706 | +28 | +1.7% | 55,100 |
| 2009/03/04 | 1,670 | 1,705 | 1,670 | 1,678 | +12 | +0.7% | 79,200 |
| 2009/03/03 | 1,674 | 1,694 | 1,654 | 1,666 | +18 | +1.1% | 43,600 |
| 2009/03/02 | 1,627 | 1,707 | 1,626 | 1,648 | +22 | +1.4% | 49,500 |
| 2009/02/27 | 1,602 | 1,630 | 1,602 | 1,626 | +10 | +0.6% | 27,200 |
| 2009/02/26 | 1,629 | 1,650 | 1,599 | 1,616 | -13 | -0.8% | 54,300 |
| 2009/02/25 | 1,643 | 1,658 | 1,572 | 1,629 | +16 | +1% | 99,800 |
| 2009/02/24 | 1,615 | 1,667 | 1,592 | 1,613 | -6 | -0.4% | 64,400 |
| 2009/02/23 | 1,620 | 1,643 | 1,598 | 1,619 | -54 | -3.2% | 108,700 |
| 2009/02/20 | 1,650 | 1,700 | 1,650 | 1,673 | -7 | -0.4% | 69,400 |
| 2009/02/19 | 1,679 | 1,687 | 1,648 | 1,680 | +55 | +3.4% | 70,700 |
| 2009/02/18 | 1,631 | 1,634 | 1,594 | 1,625 | +24 | +1.5% | 74,600 |
| 2009/02/17 | 1,613 | 1,644 | 1,596 | 1,601 | -28 | -1.7% | 56,700 |
| 2009/02/16 | 1,600 | 1,648 | 1,591 | 1,629 | +39 | +2.5% | 42,200 |
| 2009/02/13 | 1,551 | 1,595 | 1,532 | 1,590 | +34 | +2.2% | 69,800 |
| 2009/02/12 | 1,564 | 1,585 | 1,539 | 1,556 | -31 | -2% | 64,400 |
| 2009/02/10 | 1,608 | 1,638 | 1,580 | 1,587 | -18 | -1.1% | 53,100 |
3801～
3850
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 | 250,200円 | +1.1% | +1.1% | 3.20% | 10.34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 | 139,200円 | +3.0% | +140.2% | 0.00% | 388.82倍 | 30.64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 | 264,000円 | +10.6% | +18.4% | 1.67% | 23.74倍 | 4.38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 | 151,700円 | +0.5% | -36.0% | 2.24% | 10.04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
