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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 3,350 | 3,350 | 3,310 | 3,330 | +30 | +0.9% | 24,200 |
| 2007/02/14 | 3,320 | 3,330 | 3,290 | 3,300 | +20 | +0.6% | 25,200 |
| 2007/02/13 | 3,290 | 3,320 | 3,270 | 3,280 | +60 | +1.9% | 30,000 |
| 2007/02/09 | 3,220 | 3,240 | 3,210 | 3,220 | +20 | +0.6% | 45,100 |
| 2007/02/08 | 3,230 | 3,280 | 3,200 | 3,200 | -30 | -0.9% | 32,200 |
| 2007/02/07 | 3,270 | 3,280 | 3,230 | 3,230 | -30 | -0.9% | 48,500 |
| 2007/02/06 | 3,310 | 3,330 | 3,240 | 3,260 | -60 | -1.8% | 68,500 |
| 2007/02/05 | 3,420 | 3,420 | 3,300 | 3,320 | -70 | -2.1% | 57,700 |
| 2007/02/02 | 3,420 | 3,430 | 3,390 | 3,390 | -30 | -0.9% | 16,500 |
| 2007/02/01 | 3,400 | 3,440 | 3,370 | 3,420 | +60 | +1.8% | 32,900 |
| 2007/01/31 | 3,470 | 3,470 | 3,320 | 3,360 | -60 | -1.8% | 40,300 |
| 2007/01/30 | 3,440 | 3,470 | 3,410 | 3,420 | -10 | -0.3% | 22,700 |
| 2007/01/29 | 3,480 | 3,480 | 3,420 | 3,430 | -40 | -1.2% | 23,500 |
| 2007/01/26 | 3,400 | 3,470 | 3,390 | 3,470 | +80 | +2.4% | 26,300 |
| 2007/01/25 | 3,510 | 3,530 | 3,390 | 3,390 | -110 | -3.1% | 28,900 |
| 2007/01/24 | 3,550 | 3,560 | 3,480 | 3,500 | -60 | -1.7% | 22,700 |
| 2007/01/23 | 3,550 | 3,610 | 3,520 | 3,560 | -40 | -1.1% | 34,800 |
| 2007/01/22 | 3,560 | 3,610 | 3,530 | 3,600 | +30 | +0.8% | 16,000 |
| 2007/01/19 | 3,610 | 3,630 | 3,520 | 3,570 | -70 | -1.9% | 20,500 |
| 2007/01/18 | 3,670 | 3,690 | 3,640 | 3,640 | -20 | -0.5% | 18,200 |
| 2007/01/17 | 3,640 | 3,700 | 3,620 | 3,660 | +30 | +0.8% | 49,700 |
| 2007/01/16 | 3,540 | 3,660 | 3,540 | 3,630 | +100 | +2.8% | 52,000 |
| 2007/01/15 | 3,540 | 3,540 | 3,520 | 3,530 | +60 | +1.7% | 26,100 |
| 2007/01/12 | 3,440 | 3,540 | 3,420 | 3,470 | +60 | +1.8% | 62,500 |
| 2007/01/11 | 3,420 | 3,440 | 3,390 | 3,410 | +30 | +0.9% | 34,400 |
| 2007/01/10 | 3,410 | 3,410 | 3,370 | 3,380 | ±0 | ±0% | 28,400 |
| 2007/01/09 | 3,320 | 3,400 | 3,310 | 3,380 | +80 | +2.4% | 67,200 |
| 2007/01/05 | 3,340 | 3,340 | 3,290 | 3,300 | -10 | -0.3% | 13,300 |
| 2007/01/04 | 3,340 | 3,340 | 3,290 | 3,310 | +60 | +1.8% | 13,100 |
| 2006/12/29 | 3,280 | 3,280 | 3,240 | 3,250 | -20 | -0.6% | 3,400 |
| 2006/12/28 | 3,250 | 3,270 | 3,240 | 3,270 | +20 | +0.6% | 11,300 |
| 2006/12/27 | 3,240 | 3,250 | 3,220 | 3,250 | +20 | +0.6% | 10,800 |
| 2006/12/26 | 3,230 | 3,240 | 3,200 | 3,230 | +10 | +0.3% | 15,100 |
| 2006/12/25 | 3,260 | 3,270 | 3,220 | 3,220 | -40 | -1.2% | 21,000 |
| 2006/12/22 | 3,290 | 3,300 | 3,260 | 3,260 | -70 | -2.1% | 19,400 |
| 2006/12/21 | 3,330 | 3,340 | 3,270 | 3,330 | +10 | +0.3% | 31,900 |
| 2006/12/20 | 3,260 | 3,340 | 3,250 | 3,320 | +70 | +2.2% | 26,400 |
| 2006/12/19 | 3,350 | 3,350 | 3,240 | 3,250 | -100 | -3% | 47,900 |
| 2006/12/18 | 3,300 | 3,360 | 3,300 | 3,350 | +60 | +1.8% | 31,900 |
| 2006/12/15 | 3,280 | 3,310 | 3,280 | 3,290 | +40 | +1.2% | 28,000 |
| 2006/12/14 | 3,300 | 3,300 | 3,250 | 3,250 | -50 | -1.5% | 28,400 |
| 2006/12/13 | 3,330 | 3,340 | 3,290 | 3,300 | -40 | -1.2% | 39,400 |
| 2006/12/12 | 3,340 | 3,350 | 3,310 | 3,340 | -10 | -0.3% | 21,700 |
| 2006/12/11 | 3,380 | 3,420 | 3,340 | 3,350 | -30 | -0.9% | 16,000 |
| 2006/12/08 | 3,310 | 3,400 | 3,310 | 3,380 | +20 | +0.6% | 29,600 |
| 2006/12/07 | 3,290 | 3,370 | 3,260 | 3,360 | +70 | +2.1% | 32,600 |
| 2006/12/06 | 3,400 | 3,430 | 3,280 | 3,290 | -60 | -1.8% | 58,500 |
| 2006/12/05 | 3,400 | 3,430 | 3,350 | 3,350 | -40 | -1.2% | 59,100 |
| 2006/12/04 | 3,300 | 3,390 | 3,280 | 3,390 | +100 | +3% | 30,600 |
| 2006/12/01 | 3,220 | 3,310 | 3,220 | 3,290 | +70 | +2.2% | 29,500 |
4351～
4400
件表示中 / 5924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 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49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 |
| いなげや | 120,700円 | - | - | - | - | 1.02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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31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 |
市場注目の銘柄
チャート関連のコラム
