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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 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 |
| 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 |
4501～
4550
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 | 284,700円 | +1.5% | +4.3% | 2.81% | 12.98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 | 187,200円 | +6.1% | +12.8% | 2.46% | 10.05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 | 177,700円 | +5.1% | -6.8% | 1.13% | 19.78倍 | 1.79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 | 235,700円 | +1.5% | +10.0% | 1.27% | 32.53倍 | 2.19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 | 232,500円 | +0.2% | +14.6% | 4.30% | 21.46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
