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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 3,200 | 3,240 | 3,200 | 3,220 | +20 | +0.6% | 27,400 |
| 2006/11/29 | 3,190 | 3,210 | 3,180 | 3,200 | +10 | +0.3% | 36,200 |
| 2006/11/28 | 3,280 | 3,280 | 3,180 | 3,190 | -120 | -3.6% | 57,700 |
| 2006/11/27 | 3,200 | 3,320 | 3,200 | 3,310 | +110 | +3.4% | 21,300 |
| 2006/11/24 | 3,170 | 3,230 | 3,150 | 3,200 | +40 | +1.3% | 21,200 |
| 2006/11/22 | 3,100 | 3,170 | 3,100 | 3,160 | +30 | +1% | 30,600 |
| 2006/11/21 | 3,080 | 3,140 | 3,060 | 3,130 | +60 | +2% | 31,500 |
| 2006/11/20 | 3,230 | 3,250 | 3,070 | 3,070 | -180 | -5.5% | 52,700 |
| 2006/11/17 | 3,290 | 3,290 | 3,250 | 3,250 | -30 | -0.9% | 11,500 |
| 2006/11/16 | 3,300 | 3,320 | 3,280 | 3,280 | -10 | -0.3% | 17,700 |
| 2006/11/15 | 3,320 | 3,370 | 3,290 | 3,290 | -80 | -2.4% | 32,000 |
| 2006/11/14 | 3,340 | 3,410 | 3,340 | 3,370 | +50 | +1.5% | 14,600 |
| 2006/11/13 | 3,380 | 3,430 | 3,310 | 3,320 | -80 | -2.4% | 50,300 |
| 2006/11/10 | 3,450 | 3,450 | 3,400 | 3,400 | -70 | -2% | 45,900 |
| 2006/11/09 | 3,400 | 3,500 | 3,400 | 3,470 | +50 | +1.5% | 30,300 |
| 2006/11/08 | 3,430 | 3,450 | 3,370 | 3,420 | -60 | -1.7% | 27,800 |
| 2006/11/07 | 3,560 | 3,570 | 3,430 | 3,480 | -80 | -2.2% | 64,300 |
| 2006/11/06 | 3,540 | 3,590 | 3,510 | 3,560 | +20 | +0.6% | 28,200 |
| 2006/11/02 | 3,440 | 3,540 | 3,430 | 3,540 | +140 | +4.1% | 59,400 |
| 2006/11/01 | 3,430 | 3,450 | 3,400 | 3,400 | +10 | +0.3% | 13,800 |
| 2006/10/31 | 3,460 | 3,460 | 3,370 | 3,390 | -50 | -1.5% | 18,800 |
| 2006/10/30 | 3,480 | 3,480 | 3,360 | 3,440 | -10 | -0.3% | 59,400 |
| 2006/10/27 | 3,490 | 3,520 | 3,420 | 3,450 | -10 | -0.3% | 40,200 |
| 2006/10/26 | 3,520 | 3,520 | 3,450 | 3,460 | +40 | +1.2% | 29,000 |
| 2006/10/25 | 3,500 | 3,510 | 3,410 | 3,420 | -40 | -1.2% | 28,500 |
| 2006/10/24 | 3,440 | 3,470 | 3,430 | 3,460 | +60 | +1.8% | 33,500 |
| 2006/10/23 | 3,410 | 3,410 | 3,370 | 3,400 | +40 | +1.2% | 19,700 |
| 2006/10/20 | 3,400 | 3,400 | 3,360 | 3,360 | -30 | -0.9% | 14,300 |
| 2006/10/19 | 3,370 | 3,420 | 3,360 | 3,390 | ±0 | ±0% | 22,300 |
| 2006/10/18 | 3,400 | 3,400 | 3,310 | 3,390 | +20 | +0.6% | 29,500 |
| 2006/10/17 | 3,410 | 3,420 | 3,360 | 3,370 | -10 | -0.3% | 27,700 |
| 2006/10/16 | 3,340 | 3,390 | 3,310 | 3,380 | +80 | +2.4% | 30,700 |
| 2006/10/13 | 3,300 | 3,310 | 3,270 | 3,300 | +50 | +1.5% | 19,700 |
| 2006/10/12 | 3,240 | 3,270 | 3,230 | 3,250 | +10 | +0.3% | 36,500 |
| 2006/10/11 | 3,390 | 3,390 | 3,230 | 3,240 | -160 | -4.7% | 55,400 |
| 2006/10/10 | 3,490 | 3,490 | 3,390 | 3,400 | -90 | -2.6% | 46,200 |
| 2006/10/06 | 3,560 | 3,560 | 3,470 | 3,490 | -30 | -0.9% | 32,000 |
| 2006/10/05 | 3,530 | 3,550 | 3,510 | 3,520 | +10 | +0.3% | 25,700 |
| 2006/10/04 | 3,630 | 3,650 | 3,490 | 3,510 | -120 | -3.3% | 43,900 |
| 2006/10/03 | 3,650 | 3,710 | 3,630 | 3,630 | +50 | +1.4% | 42,400 |
| 2006/10/02 | 3,620 | 3,640 | 3,580 | 3,580 | ±0 | ±0% | 21,500 |
| 2006/09/29 | 3,590 | 3,630 | 3,560 | 3,580 | +10 | +0.3% | 21,800 |
| 2006/09/28 | 3,550 | 3,570 | 3,510 | 3,570 | +20 | +0.6% | 18,100 |
| 2006/09/27 | 3,510 | 3,560 | 3,500 | 3,550 | +90 | +2.6% | 15,300 |
| 2006/09/26 | 3,620 | 3,630 | 3,460 | 3,460 | -140 | -3.9% | 20,500 |
| 2006/09/25 | 3,530 | 3,600 | 3,520 | 3,600 | +100 | +2.9% | 38,900 |
| 2006/09/22 | 3,450 | 3,520 | 3,440 | 3,500 | +40 | +1.2% | 31,400 |
| 2006/09/21 | 3,470 | 3,470 | 3,430 | 3,460 | +20 | +0.6% | 39,100 |
| 2006/09/20 | 3,480 | 3,480 | 3,430 | 3,440 | -30 | -0.9% | 27,600 |
| 2006/09/19 | 3,510 | 3,560 | 3,460 | 3,470 | -30 | -0.9% | 55,900 |
4401～
4450
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
