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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 4,120 | 4,130 | 4,060 | 4,070 | ±0 | ±0% | 25,600 |
| 2006/06/06 | 4,070 | 4,110 | 4,040 | 4,070 | +10 | +0.2% | 23,500 |
| 2006/06/05 | 4,010 | 4,080 | 3,990 | 4,060 | +60 | +1.5% | 48,000 |
| 2006/06/02 | 4,030 | 4,040 | 3,940 | 4,000 | -40 | -1% | 82,000 |
| 2006/06/01 | 4,070 | 4,080 | 4,030 | 4,040 | -30 | -0.7% | 56,400 |
| 2006/05/31 | 4,060 | 4,140 | 4,060 | 4,070 | ±0 | ±0% | 76,400 |
| 2006/05/30 | 4,200 | 4,200 | 4,070 | 4,070 | -130 | -3.1% | 89,100 |
| 2006/05/29 | 4,210 | 4,250 | 4,180 | 4,200 | -50 | -1.2% | 37,700 |
| 2006/05/26 | 4,180 | 4,310 | 4,150 | 4,250 | +20 | +0.5% | 75,100 |
| 2006/05/25 | 4,200 | 4,260 | 4,130 | 4,230 | -20 | -0.5% | 56,800 |
| 2006/05/24 | 4,130 | 4,250 | 4,100 | 4,250 | +120 | +2.9% | 50,300 |
| 2006/05/23 | 4,220 | 4,220 | 4,100 | 4,130 | -110 | -2.6% | 52,500 |
| 2006/05/22 | 4,290 | 4,300 | 4,220 | 4,240 | -80 | -1.9% | 26,400 |
| 2006/05/19 | 4,190 | 4,330 | 4,190 | 4,320 | +80 | +1.9% | 46,900 |
| 2006/05/18 | 4,240 | 4,290 | 4,170 | 4,240 | -10 | -0.2% | 69,000 |
| 2006/05/17 | 4,170 | 4,270 | 4,100 | 4,250 | +110 | +2.7% | 80,200 |
| 2006/05/16 | 4,120 | 4,260 | 4,110 | 4,140 | +30 | +0.7% | 85,400 |
| 2006/05/15 | 4,100 | 4,200 | 4,090 | 4,110 | -40 | -1% | 63,000 |
| 2006/05/12 | 4,190 | 4,190 | 4,130 | 4,150 | -50 | -1.2% | 47,000 |
| 2006/05/11 | 4,200 | 4,250 | 4,160 | 4,200 | ±0 | ±0% | 133,700 |
| 2006/05/10 | 4,420 | 4,420 | 4,190 | 4,200 | -260 | -5.8% | 175,100 |
| 2006/05/09 | 4,430 | 4,470 | 4,390 | 4,460 | +80 | +1.8% | 148,100 |
| 2006/05/08 | 4,330 | 4,440 | 4,300 | 4,380 | +40 | +0.9% | 76,500 |
| 2006/05/02 | 4,280 | 4,370 | 4,270 | 4,340 | +50 | +1.2% | 56,100 |
| 2006/05/01 | 4,300 | 4,330 | 4,280 | 4,290 | -10 | -0.2% | 18,700 |
| 2006/04/28 | 4,280 | 4,380 | 4,260 | 4,300 | +20 | +0.5% | 94,900 |
| 2006/04/27 | 4,320 | 4,320 | 4,270 | 4,280 | -40 | -0.9% | 36,200 |
| 2006/04/26 | 4,310 | 4,360 | 4,290 | 4,320 | +20 | +0.5% | 68,400 |
| 2006/04/25 | 4,320 | 4,350 | 4,280 | 4,300 | -10 | -0.2% | 100,200 |
| 2006/04/24 | 4,400 | 4,400 | 4,300 | 4,310 | -40 | -0.9% | 126,100 |
| 2006/04/21 | 4,330 | 4,390 | 4,310 | 4,350 | +70 | +1.6% | 84,300 |
| 2006/04/20 | 4,340 | 4,350 | 4,270 | 4,280 | -70 | -1.6% | 94,700 |
| 2006/04/19 | 4,420 | 4,440 | 4,330 | 4,350 | -40 | -0.9% | 103,400 |
| 2006/04/18 | 4,390 | 4,400 | 4,350 | 4,390 | -10 | -0.2% | 43,800 |
| 2006/04/17 | 4,460 | 4,480 | 4,400 | 4,400 | -80 | -1.8% | 79,400 |
| 2006/04/14 | 4,530 | 4,530 | 4,460 | 4,480 | -30 | -0.7% | 53,500 |
| 2006/04/13 | 4,520 | 4,540 | 4,460 | 4,510 | +10 | +0.2% | 58,900 |
| 2006/04/12 | 4,560 | 4,560 | 4,500 | 4,500 | -110 | -2.4% | 44,500 |
| 2006/04/11 | 4,610 | 4,630 | 4,550 | 4,610 | -40 | -0.9% | 35,200 |
| 2006/04/10 | 4,600 | 4,650 | 4,580 | 4,650 | +20 | +0.4% | 38,800 |
| 2006/04/07 | 4,630 | 4,630 | 4,580 | 4,630 | +40 | +0.9% | 33,600 |
| 2006/04/06 | 4,620 | 4,620 | 4,570 | 4,590 | +10 | +0.2% | 38,600 |
| 2006/04/05 | 4,650 | 4,650 | 4,540 | 4,580 | -70 | -1.5% | 40,000 |
| 2006/04/04 | 4,720 | 4,720 | 4,620 | 4,650 | -120 | -2.5% | 76,900 |
| 2006/04/03 | 4,640 | 4,800 | 4,630 | 4,770 | +140 | +3% | 55,600 |
| 2006/03/31 | 4,660 | 4,680 | 4,620 | 4,630 | -30 | -0.6% | 32,100 |
| 2006/03/30 | 4,620 | 4,700 | 4,590 | 4,660 | +70 | +1.5% | 34,400 |
| 2006/03/29 | 4,550 | 4,630 | 4,540 | 4,590 | -10 | -0.2% | 27,400 |
| 2006/03/28 | 4,570 | 4,650 | 4,510 | 4,600 | +10 | +0.2% | 51,000 |
| 2006/03/27 | 4,510 | 4,600 | 4,470 | 4,590 | +130 | +2.9% | 66,500 |
4651～
4700
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 | 283,900円 | +1.5% | +4.3% | 2.82% | 12.94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 | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01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 | 178,500円 | +5.1% | -6.8% | 1.12% | 19.87倍 | 1.80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 | 233,800円 | +1.5% | +10.0% | 1.28% | 32.27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 | 232,200円 | +0.2% | +14.6% | 4.31% | 21.43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
