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 |
|---|---|---|---|---|---|---|---|
| 2007/06/12 | 3,580 | 3,630 | 3,530 | 3,590 | -70 | -1.9% | 55,400 |
| 2007/06/11 | 3,710 | 3,730 | 3,620 | 3,660 | -100 | -2.7% | 31,400 |
| 2007/06/08 | 3,850 | 3,850 | 3,670 | 3,760 | +40 | +1.1% | 63,000 |
| 2007/06/07 | 3,650 | 3,740 | 3,650 | 3,720 | +80 | +2.2% | 38,400 |
| 2007/06/06 | 3,720 | 3,720 | 3,620 | 3,640 | -110 | -2.9% | 24,400 |
| 2007/06/05 | 3,770 | 3,790 | 3,710 | 3,750 | -70 | -1.8% | 50,400 |
| 2007/06/04 | 3,650 | 3,860 | 3,650 | 3,820 | +260 | +7.3% | 123,500 |
| 2007/06/01 | 3,550 | 3,560 | 3,490 | 3,560 | +50 | +1.4% | 33,100 |
| 2007/05/31 | 3,460 | 3,510 | 3,450 | 3,510 | ±0 | ±0% | 19,400 |
| 2007/05/30 | 3,460 | 3,550 | 3,460 | 3,510 | +60 | +1.7% | 35,800 |
| 2007/05/29 | 3,400 | 3,490 | 3,400 | 3,450 | -50 | -1.4% | 23,800 |
| 2007/05/28 | 3,430 | 3,500 | 3,430 | 3,500 | +20 | +0.6% | 18,600 |
| 2007/05/25 | 3,510 | 3,540 | 3,470 | 3,480 | -110 | -3.1% | 21,600 |
| 2007/05/24 | 3,550 | 3,590 | 3,510 | 3,590 | -40 | -1.1% | 26,800 |
| 2007/05/23 | 3,560 | 3,650 | 3,550 | 3,630 | +40 | +1.1% | 24,600 |
| 2007/05/22 | 3,590 | 3,610 | 3,530 | 3,590 | ±0 | ±0% | 18,100 |
| 2007/05/21 | 3,640 | 3,650 | 3,570 | 3,590 | -30 | -0.8% | 21,200 |
| 2007/05/18 | 3,580 | 3,650 | 3,580 | 3,620 | +30 | +0.8% | 28,700 |
| 2007/05/17 | 3,520 | 3,640 | 3,500 | 3,590 | +50 | +1.4% | 28,000 |
| 2007/05/16 | 3,550 | 3,570 | 3,460 | 3,540 | +70 | +2% | 66,100 |
| 2007/05/15 | 3,490 | 3,510 | 3,460 | 3,470 | -30 | -0.9% | 50,300 |
| 2007/05/14 | 3,610 | 3,630 | 3,490 | 3,500 | -140 | -3.8% | 67,100 |
| 2007/05/11 | 3,540 | 3,700 | 3,510 | 3,640 | +40 | +1.1% | 66,900 |
| 2007/05/10 | 3,530 | 3,710 | 3,520 | 3,600 | +70 | +2% | 106,900 |
| 2007/05/09 | 3,280 | 3,550 | 3,270 | 3,530 | +300 | +9.3% | 276,600 |
| 2007/05/08 | 3,220 | 3,250 | 3,200 | 3,230 | +20 | +0.6% | 52,600 |
| 2007/05/07 | 3,350 | 3,350 | 3,190 | 3,210 | -70 | -2.1% | 49,400 |
| 2007/05/02 | 3,250 | 3,290 | 3,210 | 3,280 | +60 | +1.9% | 18,500 |
| 2007/05/01 | 3,260 | 3,280 | 3,200 | 3,220 | -40 | -1.2% | 17,200 |
| 2007/04/27 | 3,260 | 3,290 | 3,240 | 3,260 | +10 | +0.3% | 27,000 |
| 2007/04/26 | 3,270 | 3,310 | 3,240 | 3,250 | -50 | -1.5% | 16,900 |
| 2007/04/25 | 3,300 | 3,320 | 3,290 | 3,300 | -50 | -1.5% | 6,900 |
| 2007/04/24 | 3,350 | 3,350 | 3,280 | 3,350 | +50 | +1.5% | 43,500 |
| 2007/04/23 | 3,260 | 3,320 | 3,250 | 3,300 | +70 | +2.2% | 42,600 |
| 2007/04/20 | 3,190 | 3,240 | 3,190 | 3,230 | +30 | +0.9% | 24,100 |
| 2007/04/19 | 3,280 | 3,280 | 3,200 | 3,200 | -60 | -1.8% | 21,100 |
| 2007/04/18 | 3,230 | 3,270 | 3,220 | 3,260 | +40 | +1.2% | 20,000 |
| 2007/04/17 | 3,280 | 3,290 | 3,200 | 3,220 | -70 | -2.1% | 24,800 |
| 2007/04/16 | 3,240 | 3,340 | 3,240 | 3,290 | +90 | +2.8% | 23,400 |
| 2007/04/13 | 3,280 | 3,320 | 3,200 | 3,200 | -80 | -2.4% | 14,900 |
| 2007/04/12 | 3,320 | 3,330 | 3,260 | 3,280 | -30 | -0.9% | 14,100 |
| 2007/04/11 | 3,340 | 3,340 | 3,310 | 3,310 | -20 | -0.6% | 17,700 |
| 2007/04/10 | 3,330 | 3,350 | 3,310 | 3,330 | ±0 | ±0% | 19,600 |
| 2007/04/09 | 3,300 | 3,330 | 3,300 | 3,330 | +50 | +1.5% | 11,300 |
| 2007/04/06 | 3,240 | 3,320 | 3,240 | 3,280 | +30 | +0.9% | 20,600 |
| 2007/04/05 | 3,280 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 17,600 |
| 2007/04/04 | 3,280 | 3,320 | 3,260 | 3,290 | +30 | +0.9% | 19,500 |
| 2007/04/03 | 3,220 | 3,270 | 3,220 | 3,260 | +50 | +1.6% | 60,400 |
| 2007/04/02 | 3,220 | 3,260 | 3,210 | 3,210 | +20 | +0.6% | 35,600 |
| 2007/03/30 | 3,210 | 3,220 | 3,180 | 3,190 | -10 | -0.3% | 22,000 |
4401～
4450
件表示中 / 6053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 | 285,100円 | +1.5% | +4.3% | 2.81% | 12.99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 |
| クオールＨＤ | 185,900円 | +6.1% | +12.8% | 2.47% | 9.98倍 | 1.23倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| 近鉄百 | 175,500円 | +5.1% | -6.8% | 1.14% | 19.54倍 | 1.77倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| 木曽路 | 234,200円 | +1.5% | +10.0% | 1.28% | 32.33倍 | 2.17倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| 上新電 | 232,700円 | +0.2% | +14.6% | 4.30% | 21.48倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
