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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 3,530 | 3,560 | 3,460 | 3,500 | -50 | -1.4% | 30,300 |
| 2006/09/14 | 3,600 | 3,610 | 3,520 | 3,550 | -50 | -1.4% | 48,500 |
| 2006/09/13 | 3,680 | 3,720 | 3,600 | 3,600 | -120 | -3.2% | 49,600 |
| 2006/09/12 | 3,760 | 3,760 | 3,680 | 3,720 | +20 | +0.5% | 29,600 |
| 2006/09/11 | 3,770 | 3,790 | 3,700 | 3,700 | +10 | +0.3% | 43,300 |
| 2006/09/08 | 3,740 | 3,750 | 3,690 | 3,690 | -100 | -2.6% | 69,500 |
| 2006/09/07 | 3,880 | 3,880 | 3,780 | 3,790 | -40 | -1% | 20,000 |
| 2006/09/06 | 3,840 | 3,860 | 3,800 | 3,830 | -50 | -1.3% | 26,700 |
| 2006/09/05 | 3,930 | 3,930 | 3,870 | 3,880 | -50 | -1.3% | 22,000 |
| 2006/09/04 | 3,970 | 3,970 | 3,930 | 3,930 | ±0 | ±0% | 14,100 |
| 2006/09/01 | 3,920 | 3,940 | 3,910 | 3,930 | +10 | +0.3% | 7,600 |
| 2006/08/31 | 3,890 | 3,950 | 3,880 | 3,920 | +30 | +0.8% | 15,000 |
| 2006/08/30 | 3,920 | 3,920 | 3,880 | 3,890 | +20 | +0.5% | 12,400 |
| 2006/08/29 | 3,930 | 3,930 | 3,840 | 3,870 | +10 | +0.3% | 7,200 |
| 2006/08/28 | 3,920 | 3,970 | 3,860 | 3,860 | -60 | -1.5% | 13,000 |
| 2006/08/25 | 3,890 | 3,940 | 3,890 | 3,920 | +10 | +0.3% | 5,900 |
| 2006/08/24 | 3,900 | 3,920 | 3,890 | 3,910 | -20 | -0.5% | 6,500 |
| 2006/08/23 | 3,940 | 3,950 | 3,910 | 3,930 | +10 | +0.3% | 8,700 |
| 2006/08/22 | 3,950 | 3,950 | 3,890 | 3,920 | ±0 | ±0% | 13,900 |
| 2006/08/21 | 3,970 | 3,970 | 3,910 | 3,920 | -50 | -1.3% | 6,100 |
| 2006/08/18 | 3,960 | 3,980 | 3,950 | 3,970 | +60 | +1.5% | 15,200 |
| 2006/08/17 | 3,930 | 3,950 | 3,910 | 3,910 | -20 | -0.5% | 16,000 |
| 2006/08/16 | 3,970 | 3,980 | 3,890 | 3,930 | ±0 | ±0% | 11,500 |
| 2006/08/15 | 3,930 | 3,980 | 3,900 | 3,930 | +10 | +0.3% | 10,600 |
| 2006/08/14 | 3,810 | 3,940 | 3,800 | 3,920 | +100 | +2.6% | 30,000 |
| 2006/08/11 | 3,770 | 3,820 | 3,770 | 3,820 | +10 | +0.3% | 6,700 |
| 2006/08/10 | 3,810 | 3,820 | 3,750 | 3,810 | +10 | +0.3% | 12,400 |
| 2006/08/09 | 3,800 | 3,820 | 3,760 | 3,800 | +10 | +0.3% | 14,200 |
| 2006/08/08 | 3,790 | 3,790 | 3,750 | 3,790 | +50 | +1.3% | 6,000 |
| 2006/08/07 | 3,790 | 3,820 | 3,730 | 3,740 | -90 | -2.3% | 13,100 |
| 2006/08/04 | 3,830 | 3,850 | 3,790 | 3,830 | +50 | +1.3% | 17,300 |
| 2006/08/03 | 3,810 | 3,810 | 3,770 | 3,780 | +10 | +0.3% | 27,900 |
| 2006/08/02 | 3,740 | 3,770 | 3,710 | 3,770 | ±0 | ±0% | 22,200 |
| 2006/08/01 | 3,750 | 3,820 | 3,730 | 3,770 | +60 | +1.6% | 26,000 |
| 2006/07/31 | 3,770 | 3,770 | 3,700 | 3,710 | +30 | +0.8% | 33,300 |
| 2006/07/28 | 3,720 | 3,720 | 3,640 | 3,680 | -50 | -1.3% | 46,700 |
| 2006/07/27 | 3,740 | 3,750 | 3,690 | 3,730 | ±0 | ±0% | 14,400 |
| 2006/07/26 | 3,700 | 3,780 | 3,690 | 3,730 | -40 | -1.1% | 44,600 |
| 2006/07/25 | 3,810 | 3,820 | 3,760 | 3,770 | -10 | -0.3% | 71,000 |
| 2006/07/24 | 3,800 | 3,840 | 3,720 | 3,780 | -40 | -1% | 81,200 |
| 2006/07/21 | 3,900 | 3,920 | 3,820 | 3,820 | -70 | -1.8% | 60,800 |
| 2006/07/20 | 3,790 | 3,920 | 3,770 | 3,890 | +170 | +4.6% | 60,300 |
| 2006/07/19 | 3,670 | 3,730 | 3,650 | 3,720 | +90 | +2.5% | 52,000 |
| 2006/07/18 | 3,640 | 3,740 | 3,590 | 3,630 | ±0 | ±0% | 84,900 |
| 2006/07/14 | 3,700 | 3,710 | 3,570 | 3,630 | -90 | -2.4% | 82,200 |
| 2006/07/13 | 3,740 | 3,760 | 3,680 | 3,720 | -50 | -1.3% | 72,900 |
| 2006/07/12 | 3,810 | 3,850 | 3,760 | 3,770 | -40 | -1% | 65,000 |
| 2006/07/11 | 3,860 | 3,880 | 3,800 | 3,810 | -20 | -0.5% | 34,800 |
| 2006/07/10 | 3,850 | 3,870 | 3,800 | 3,830 | -20 | -0.5% | 55,700 |
| 2006/07/07 | 3,880 | 3,900 | 3,840 | 3,850 | -110 | -2.8% | 56,800 |
4551～
4600
件表示中 / 6024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 | 302,500円 | +1.1% | +1.1% | 2.64% | 12.51倍 | 0.60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 |
| コジマ | 97,400円 | +3.3% | +18.5% | 1.85% | 14.59倍 | 1.11倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ゲオＨＤ | 190,600円 | +0.5% | -36.0% | 1.78% | 12.62倍 | 0.85倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 149,800円 | +2.6% | +6.5% | 0.33% | 52.43倍 | 7.19倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 361,000円 | +26.4% | +21.8% | 0.61% | 32.81倍 | 8.62倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
