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 |
|---|---|---|---|---|---|---|---|
| 2006/10/18 | 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 |
| 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 |
4601～
4650
件表示中 / 6095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 | 280,800円 | +1.5% | +4.3% | 2.85% | 12.80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 |
| 木曽路 | 250,600円 | +1.5% | +10.0% | 1.20% | 34.59倍 | 2.33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 |
| リテールＰＴ | 148,200円 | +3.0% | +5.0% | 2.70% | 11.57倍 | 0.75倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| オイラ大地 | 184,600円 | +5.5% | +21.9% | 0.87% | 16.03倍 | 2.11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 |
| サーラ | 102,800円 | +9.4% | -6.0% | 3.11% | 12.94倍 | 0.76倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
