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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 4,970 | 5,050 | 4,910 | 4,940 | +60 | +1.2% | 91,300 |
| 2006/01/23 | 4,990 | 5,010 | 4,880 | 4,880 | -130 | -2.6% | 60,100 |
| 2006/01/20 | 5,220 | 5,250 | 5,000 | 5,010 | -120 | -2.3% | 48,400 |
| 2006/01/19 | 4,970 | 5,220 | 4,970 | 5,130 | -40 | -0.8% | 73,100 |
| 2006/01/18 | 5,080 | 5,220 | 4,990 | 5,170 | -10 | -0.2% | 180,800 |
| 2006/01/17 | 5,200 | 5,290 | 5,160 | 5,180 | -90 | -1.7% | 77,100 |
| 2006/01/16 | 5,280 | 5,300 | 5,210 | 5,270 | -10 | -0.2% | 79,500 |
| 2006/01/13 | 5,200 | 5,300 | 5,170 | 5,280 | +130 | +2.5% | 101,700 |
| 2006/01/12 | 5,080 | 5,170 | 5,070 | 5,150 | +70 | +1.4% | 38,300 |
| 2006/01/11 | 5,050 | 5,080 | 4,940 | 5,080 | +30 | +0.6% | 80,900 |
| 2006/01/10 | 5,120 | 5,150 | 5,050 | 5,050 | -70 | -1.4% | 74,600 |
| 2006/01/06 | 5,140 | 5,170 | 5,080 | 5,120 | +20 | +0.4% | 66,300 |
| 2006/01/05 | 5,010 | 5,120 | 5,010 | 5,100 | +90 | +1.8% | 69,800 |
| 2006/01/04 | 5,020 | 5,050 | 4,990 | 5,010 | ±0 | ±0% | 28,200 |
| 2005/12/30 | 4,950 | 5,080 | 4,940 | 5,010 | +70 | +1.4% | 55,900 |
| 2005/12/29 | 4,900 | 4,950 | 4,890 | 4,940 | +60 | +1.2% | 39,000 |
| 2005/12/28 | 4,860 | 4,900 | 4,810 | 4,880 | +20 | +0.4% | 20,100 |
| 2005/12/27 | 4,890 | 4,890 | 4,860 | 4,860 | -10 | -0.2% | 20,400 |
| 2005/12/26 | 4,850 | 4,880 | 4,840 | 4,870 | +30 | +0.6% | 32,600 |
| 2005/12/22 | 4,900 | 4,900 | 4,820 | 4,840 | +30 | +0.6% | 48,000 |
| 2005/12/21 | 4,740 | 4,820 | 4,740 | 4,810 | +20 | +0.4% | 65,400 |
| 2005/12/20 | 4,750 | 4,810 | 4,750 | 4,790 | +40 | +0.8% | 54,400 |
| 2005/12/19 | 4,800 | 4,830 | 4,740 | 4,750 | -100 | -2.1% | 63,500 |
| 2005/12/16 | 4,850 | 4,900 | 4,810 | 4,850 | +70 | +1.5% | 51,800 |
| 2005/12/15 | 4,760 | 4,830 | 4,730 | 4,780 | -20 | -0.4% | 59,100 |
| 2005/12/14 | 4,830 | 4,880 | 4,730 | 4,800 | -130 | -2.6% | 117,300 |
| 2005/12/13 | 4,940 | 4,950 | 4,900 | 4,930 | -20 | -0.4% | 57,900 |
| 2005/12/12 | 4,890 | 4,990 | 4,890 | 4,950 | +30 | +0.6% | 56,100 |
| 2005/12/09 | 4,950 | 4,950 | 4,880 | 4,920 | +130 | +2.7% | 174,800 |
| 2005/12/08 | 4,800 | 4,810 | 4,740 | 4,790 | -30 | -0.6% | 129,300 |
| 2005/12/07 | 4,720 | 4,860 | 4,720 | 4,820 | +100 | +2.1% | 90,500 |
| 2005/12/06 | 4,700 | 4,800 | 4,700 | 4,720 | -40 | -0.8% | 136,600 |
| 2005/12/05 | 4,770 | 4,770 | 4,690 | 4,760 | -30 | -0.6% | 100,300 |
| 2005/12/02 | 4,900 | 4,910 | 4,750 | 4,790 | -130 | -2.6% | 151,800 |
| 2005/12/01 | 4,890 | 4,920 | 4,850 | 4,920 | +30 | +0.6% | 68,000 |
| 2005/11/30 | 4,840 | 4,890 | 4,820 | 4,890 | +10 | +0.2% | 44,300 |
| 2005/11/29 | 4,830 | 4,910 | 4,820 | 4,880 | +90 | +1.9% | 108,500 |
| 2005/11/28 | 4,810 | 4,830 | 4,790 | 4,790 | -10 | -0.2% | 49,700 |
| 2005/11/25 | 4,750 | 4,820 | 4,720 | 4,800 | +50 | +1.1% | 60,600 |
| 2005/11/24 | 4,850 | 4,850 | 4,730 | 4,750 | -90 | -1.9% | 148,600 |
| 2005/11/22 | 4,720 | 4,870 | 4,710 | 4,840 | +130 | +2.8% | 245,400 |
| 2005/11/21 | 4,620 | 4,770 | 4,610 | 4,710 | +120 | +2.6% | 229,200 |
| 2005/11/18 | 4,600 | 4,610 | 4,550 | 4,590 | +20 | +0.4% | 85,700 |
| 2005/11/17 | 4,480 | 4,570 | 4,440 | 4,570 | +100 | +2.2% | 111,100 |
| 2005/11/16 | 4,530 | 4,610 | 4,430 | 4,470 | -150 | -3.2% | 206,200 |
| 2005/11/15 | 4,610 | 4,660 | 4,560 | 4,620 | +110 | +2.4% | 231,500 |
| 2005/11/14 | 4,620 | 4,640 | 4,480 | 4,510 | -210 | -4.4% | 344,300 |
| 2005/11/11 | 4,520 | 4,720 | 4,500 | 4,720 | +500 | +11.8% | 585,400 |
| 2005/11/10 | 4,210 | 4,250 | 4,190 | 4,220 | -20 | -0.5% | 136,500 |
| 2005/11/09 | 4,320 | 4,320 | 4,240 | 4,240 | -80 | -1.9% | 108,000 |
4601～
4650
件表示中 / 5911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 | 250,000円 | +1.1% | +1.1% | 3.20% | 10.34倍 | 0.50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 |
| インターメスティ | 205,000円 | +9.1% | +17.8% | 1.36% | 22.08倍 | 8.05倍 |
|
- |
| ＪＥＨ | 259,800円 | +10.6% | +18.4% | 1.69% | 23.37倍 | 4.31倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| リテールＰＴ | 131,700円 | +3.8% | +6.1% | 2.13% | 10.87倍 | 0.69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 |
| いなげや | 114,900円 | - | - | - | - | 0.97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 |
市場注目の銘柄
チャート関連のコラム
