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 |
|---|---|---|---|---|---|---|---|
| 2007/09/03 | 3,220 | 3,300 | 3,220 | 3,250 | +40 | +1.2% | 32,200 |
| 2007/08/31 | 3,190 | 3,230 | 3,180 | 3,210 | +20 | +0.6% | 34,800 |
| 2007/08/30 | 3,180 | 3,190 | 3,160 | 3,190 | ±0 | ±0% | 15,500 |
| 2007/08/29 | 3,180 | 3,210 | 3,170 | 3,190 | -40 | -1.2% | 31,400 |
| 2007/08/28 | 3,260 | 3,260 | 3,220 | 3,230 | -20 | -0.6% | 21,000 |
| 2007/08/27 | 3,230 | 3,300 | 3,230 | 3,250 | +20 | +0.6% | 31,400 |
| 2007/08/24 | 3,260 | 3,290 | 3,220 | 3,230 | -50 | -1.5% | 16,400 |
| 2007/08/23 | 3,260 | 3,320 | 3,240 | 3,280 | +50 | +1.5% | 24,900 |
| 2007/08/22 | 3,270 | 3,280 | 3,200 | 3,230 | -40 | -1.2% | 30,400 |
| 2007/08/21 | 3,270 | 3,280 | 3,200 | 3,270 | +10 | +0.3% | 29,000 |
| 2007/08/20 | 3,470 | 3,470 | 3,260 | 3,260 | -60 | -1.8% | 24,500 |
| 2007/08/17 | 3,270 | 3,340 | 3,210 | 3,320 | +50 | +1.5% | 49,400 |
| 2007/08/16 | 3,250 | 3,300 | 3,210 | 3,270 | -50 | -1.5% | 21,600 |
| 2007/08/15 | 3,370 | 3,390 | 3,250 | 3,320 | -130 | -3.8% | 34,500 |
| 2007/08/14 | 3,420 | 3,470 | 3,340 | 3,450 | -20 | -0.6% | 26,000 |
| 2007/08/13 | 3,320 | 3,550 | 3,320 | 3,470 | +20 | +0.6% | 37,600 |
| 2007/08/10 | 3,270 | 3,470 | 3,200 | 3,450 | +130 | +3.9% | 75,100 |
| 2007/08/09 | 3,390 | 3,460 | 3,240 | 3,320 | -110 | -3.2% | 75,700 |
| 2007/08/08 | 3,630 | 3,630 | 3,390 | 3,430 | -210 | -5.8% | 55,400 |
| 2007/08/07 | 3,650 | 3,670 | 3,620 | 3,640 | -20 | -0.5% | 22,500 |
| 2007/08/06 | 3,640 | 3,710 | 3,620 | 3,660 | +90 | +2.5% | 49,800 |
| 2007/08/03 | 3,560 | 3,600 | 3,500 | 3,570 | +40 | +1.1% | 25,500 |
| 2007/08/02 | 3,480 | 3,560 | 3,460 | 3,530 | +60 | +1.7% | 19,200 |
| 2007/08/01 | 3,500 | 3,520 | 3,450 | 3,470 | -20 | -0.6% | 29,100 |
| 2007/07/31 | 3,520 | 3,540 | 3,480 | 3,490 | -60 | -1.7% | 24,000 |
| 2007/07/30 | 3,500 | 3,570 | 3,500 | 3,550 | -50 | -1.4% | 14,400 |
| 2007/07/27 | 3,550 | 3,680 | 3,540 | 3,600 | +60 | +1.7% | 33,800 |
| 2007/07/26 | 3,600 | 3,650 | 3,540 | 3,540 | -160 | -4.3% | 22,400 |
| 2007/07/25 | 3,590 | 3,710 | 3,570 | 3,700 | +210 | +6% | 54,900 |
| 2007/07/24 | 3,530 | 3,550 | 3,390 | 3,490 | -20 | -0.6% | 56,100 |
| 2007/07/23 | 3,590 | 3,590 | 3,510 | 3,510 | -90 | -2.5% | 34,700 |
| 2007/07/20 | 3,650 | 3,660 | 3,600 | 3,600 | -30 | -0.8% | 13,500 |
| 2007/07/19 | 3,650 | 3,660 | 3,610 | 3,630 | -20 | -0.5% | 11,800 |
| 2007/07/18 | 3,670 | 3,700 | 3,610 | 3,650 | -20 | -0.5% | 20,800 |
| 2007/07/17 | 3,690 | 3,700 | 3,660 | 3,670 | -20 | -0.5% | 16,400 |
| 2007/07/13 | 3,700 | 3,720 | 3,660 | 3,690 | +10 | +0.3% | 18,300 |
| 2007/07/12 | 3,600 | 3,690 | 3,600 | 3,680 | +60 | +1.7% | 23,400 |
| 2007/07/11 | 3,610 | 3,640 | 3,520 | 3,620 | -20 | -0.5% | 60,500 |
| 2007/07/10 | 3,690 | 3,690 | 3,630 | 3,640 | -40 | -1.1% | 18,000 |
| 2007/07/09 | 3,750 | 3,770 | 3,660 | 3,680 | -20 | -0.5% | 57,700 |
| 2007/07/06 | 3,720 | 3,740 | 3,660 | 3,700 | -40 | -1.1% | 32,500 |
| 2007/07/05 | 3,680 | 3,750 | 3,670 | 3,740 | +10 | +0.3% | 61,900 |
| 2007/07/04 | 3,680 | 3,790 | 3,650 | 3,730 | +50 | +1.4% | 45,000 |
| 2007/07/03 | 3,610 | 3,700 | 3,610 | 3,680 | +40 | +1.1% | 34,400 |
| 2007/07/02 | 3,690 | 3,690 | 3,630 | 3,640 | -10 | -0.3% | 24,400 |
| 2007/06/29 | 3,650 | 3,680 | 3,630 | 3,650 | -50 | -1.4% | 25,700 |
| 2007/06/28 | 3,680 | 3,700 | 3,630 | 3,700 | +120 | +3.4% | 20,900 |
| 2007/06/27 | 3,560 | 3,610 | 3,530 | 3,580 | +10 | +0.3% | 27,900 |
| 2007/06/26 | 3,580 | 3,620 | 3,570 | 3,570 | -10 | -0.3% | 23,100 |
| 2007/06/25 | 3,640 | 3,670 | 3,540 | 3,580 | -90 | -2.5% | 40,100 |
4201～
4250
件表示中 / 5911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 | 250,000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 |
| インターメスティ | 205,000円 | +9.1% | +17.8% | 1.36% | 22.09倍 | 8.05倍 |
|
- |
| ＪＥＨ | 259,800円 | +10.6% | +18.4% | 1.69% | 23.37倍 | 4.31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 | 131,700円 | +3.8% | +6.1% | 2.13% | 10.87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 |
| いなげや | 114,900円 | - | - | - | - | 0.98倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
