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 |
|---|---|---|---|---|---|---|---|
| 2009/01/22 | 1,790 | 1,807 | 1,767 | 1,799 | +22 | +1.2% | 79,300 |
| 2009/01/21 | 1,770 | 1,800 | 1,770 | 1,777 | -14 | -0.8% | 49,200 |
| 2009/01/20 | 1,800 | 1,802 | 1,790 | 1,791 | -18 | -1% | 38,600 |
| 2009/01/19 | 1,800 | 1,829 | 1,791 | 1,809 | +1 | +0.1% | 39,400 |
| 2009/01/16 | 1,768 | 1,820 | 1,768 | 1,808 | +42 | +2.4% | 73,400 |
| 2009/01/15 | 1,742 | 1,802 | 1,742 | 1,766 | -37 | -2.1% | 71,500 |
| 2009/01/14 | 1,750 | 1,828 | 1,722 | 1,803 | +53 | +3% | 52,200 |
| 2009/01/13 | 1,800 | 1,800 | 1,721 | 1,750 | -76 | -4.2% | 47,000 |
| 2009/01/09 | 1,778 | 1,834 | 1,778 | 1,826 | +18 | +1% | 71,400 |
| 2009/01/08 | 1,772 | 1,818 | 1,754 | 1,808 | +10 | +0.6% | 76,200 |
| 2009/01/07 | 1,895 | 1,904 | 1,773 | 1,798 | -125 | -6.5% | 129,500 |
| 2009/01/06 | 2,040 | 2,040 | 1,912 | 1,923 | -77 | -3.9% | 63,400 |
| 2009/01/05 | 2,070 | 2,070 | 1,988 | 2,000 | -30 | -1.5% | 17,500 |
| 2008/12/30 | 2,015 | 2,045 | 2,005 | 2,030 | -15 | -0.7% | 17,300 |
| 2008/12/29 | 2,040 | 2,045 | 1,995 | 2,045 | +5 | +0.2% | 79,400 |
| 2008/12/26 | 1,985 | 2,040 | 1,962 | 2,040 | +85 | +4.3% | 26,100 |
| 2008/12/25 | 1,898 | 1,955 | 1,895 | 1,955 | +76 | +4% | 14,200 |
| 2008/12/24 | 1,948 | 1,948 | 1,861 | 1,879 | -46 | -2.4% | 52,200 |
| 2008/12/22 | 1,975 | 1,993 | 1,870 | 1,925 | -52 | -2.6% | 47,200 |
| 2008/12/19 | 1,960 | 2,000 | 1,940 | 1,977 | -13 | -0.7% | 48,100 |
| 2008/12/18 | 1,939 | 1,999 | 1,931 | 1,990 | +61 | +3.2% | 85,800 |
| 2008/12/17 | 1,865 | 1,929 | 1,846 | 1,929 | +94 | +5.1% | 56,600 |
| 2008/12/16 | 1,878 | 1,901 | 1,805 | 1,835 | -66 | -3.5% | 75,800 |
| 2008/12/15 | 1,825 | 1,908 | 1,825 | 1,901 | +91 | +5% | 80,300 |
| 2008/12/12 | 1,811 | 1,830 | 1,696 | 1,810 | ±0 | ±0% | 77,000 |
| 2008/12/11 | 1,755 | 1,810 | 1,752 | 1,810 | +25 | +1.4% | 48,600 |
| 2008/12/10 | 1,740 | 1,787 | 1,703 | 1,785 | +24 | +1.4% | 68,200 |
| 2008/12/09 | 1,716 | 1,765 | 1,703 | 1,761 | +52 | +3% | 75,500 |
| 2008/12/08 | 1,617 | 1,724 | 1,617 | 1,709 | +121 | +7.6% | 86,000 |
| 2008/12/05 | 1,558 | 1,598 | 1,558 | 1,588 | ±0 | ±0% | 47,800 |
| 2008/12/04 | 1,576 | 1,593 | 1,530 | 1,588 | +72 | +4.7% | 101,500 |
| 2008/12/03 | 1,431 | 1,525 | 1,431 | 1,516 | +65 | +4.5% | 49,000 |
| 2008/12/02 | 1,452 | 1,473 | 1,419 | 1,451 | -18 | -1.2% | 42,700 |
| 2008/12/01 | 1,497 | 1,509 | 1,443 | 1,469 | -25 | -1.7% | 105,600 |
| 2008/11/28 | 1,500 | 1,501 | 1,464 | 1,494 | -25 | -1.6% | 92,300 |
| 2008/11/27 | 1,548 | 1,577 | 1,501 | 1,519 | -59 | -3.7% | 96,300 |
| 2008/11/26 | 1,588 | 1,629 | 1,568 | 1,578 | -10 | -0.6% | 100,500 |
| 2008/11/25 | 1,606 | 1,636 | 1,540 | 1,588 | -16 | -1% | 131,100 |
| 2008/11/21 | 1,594 | 1,630 | 1,540 | 1,604 | -50 | -3% | 104,200 |
| 2008/11/20 | 1,650 | 1,729 | 1,631 | 1,654 | -75 | -4.3% | 127,200 |
| 2008/11/19 | 1,852 | 1,880 | 1,706 | 1,729 | -121 | -6.5% | 137,700 |
| 2008/11/18 | 1,801 | 1,878 | 1,801 | 1,850 | +89 | +5.1% | 181,200 |
| 2008/11/17 | 1,634 | 1,788 | 1,634 | 1,761 | +145 | +9% | 110,400 |
| 2008/11/14 | 1,553 | 1,638 | 1,531 | 1,616 | +47 | +3% | 172,900 |
| 2008/11/13 | 1,421 | 1,581 | 1,421 | 1,569 | +129 | +9% | 146,000 |
| 2008/11/12 | 1,437 | 1,475 | 1,429 | 1,440 | +3 | +0.2% | 76,700 |
| 2008/11/11 | 1,450 | 1,476 | 1,425 | 1,437 | -3 | -0.2% | 79,400 |
| 2008/11/10 | 1,400 | 1,440 | 1,395 | 1,440 | +69 | +5% | 137,300 |
| 2008/11/07 | 1,462 | 1,462 | 1,352 | 1,371 | -140 | -9.3% | 140,000 |
| 2008/11/06 | 1,510 | 1,530 | 1,455 | 1,511 | -4 | -0.3% | 71,200 |
4051～
4100
件表示中 / 6098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 | 281,700円 | +1.5% | +4.3% | 2.84% | 12.84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 |
| サーラ | 106,200円 | +9.4% | -6.0% | 3.01% | 13.38倍 | 0.79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 |
| 山岡家 | 691,000円 | +12.8% | +6.5% | 0.09% | 22.83倍 | 10.11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 |
| 上新電 | 247,000円 | +0.2% | +14.6% | 4.05% | 22.80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 | 345,000円 | +26.4% | +21.8% | 0.64% | 31.37倍 | 7.33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
