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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 4,490 | 4,510 | 4,460 | 4,460 | -60 | -1.3% | 33,000 |
| 2006/03/23 | 4,580 | 4,580 | 4,480 | 4,520 | -30 | -0.7% | 27,900 |
| 2006/03/22 | 4,540 | 4,550 | 4,510 | 4,550 | +70 | +1.6% | 43,800 |
| 2006/03/20 | 4,380 | 4,500 | 4,380 | 4,480 | +60 | +1.4% | 29,000 |
| 2006/03/17 | 4,440 | 4,450 | 4,370 | 4,420 | +20 | +0.5% | 27,600 |
| 2006/03/16 | 4,510 | 4,520 | 4,400 | 4,400 | -150 | -3.3% | 52,400 |
| 2006/03/15 | 4,500 | 4,570 | 4,470 | 4,550 | +120 | +2.7% | 84,600 |
| 2006/03/14 | 4,540 | 4,540 | 4,430 | 4,430 | -40 | -0.9% | 41,600 |
| 2006/03/13 | 4,470 | 4,590 | 4,460 | 4,470 | +20 | +0.4% | 47,900 |
| 2006/03/10 | 4,290 | 4,480 | 4,290 | 4,450 | +90 | +2.1% | 93,200 |
| 2006/03/09 | 4,320 | 4,380 | 4,300 | 4,360 | +60 | +1.4% | 38,600 |
| 2006/03/08 | 4,300 | 4,310 | 4,260 | 4,300 | ±0 | ±0% | 29,100 |
| 2006/03/07 | 4,350 | 4,370 | 4,290 | 4,300 | -40 | -0.9% | 53,100 |
| 2006/03/06 | 4,370 | 4,420 | 4,330 | 4,340 | -80 | -1.8% | 41,900 |
| 2006/03/03 | 4,410 | 4,460 | 4,350 | 4,420 | -10 | -0.2% | 44,000 |
| 2006/03/02 | 4,420 | 4,470 | 4,410 | 4,430 | +10 | +0.2% | 38,900 |
| 2006/03/01 | 4,360 | 4,460 | 4,330 | 4,420 | -80 | -1.8% | 66,800 |
| 2006/02/28 | 4,300 | 4,530 | 4,300 | 4,500 | +210 | +4.9% | 112,100 |
| 2006/02/27 | 4,400 | 4,440 | 4,290 | 4,290 | -110 | -2.5% | 87,500 |
| 2006/02/24 | 4,510 | 4,520 | 4,360 | 4,400 | -130 | -2.9% | 118,900 |
| 2006/02/23 | 4,370 | 4,610 | 4,370 | 4,530 | +140 | +3.2% | 63,100 |
| 2006/02/22 | 4,470 | 4,480 | 4,390 | 4,390 | -20 | -0.5% | 33,300 |
| 2006/02/21 | 4,350 | 4,450 | 4,350 | 4,410 | +30 | +0.7% | 71,000 |
| 2006/02/20 | 4,350 | 4,440 | 4,320 | 4,380 | -20 | -0.5% | 63,300 |
| 2006/02/17 | 4,500 | 4,520 | 4,330 | 4,400 | -120 | -2.7% | 91,700 |
| 2006/02/16 | 4,620 | 4,620 | 4,500 | 4,520 | -100 | -2.2% | 42,000 |
| 2006/02/15 | 4,620 | 4,710 | 4,590 | 4,620 | +30 | +0.7% | 49,200 |
| 2006/02/14 | 4,590 | 4,650 | 4,520 | 4,590 | -30 | -0.6% | 77,800 |
| 2006/02/13 | 4,650 | 4,670 | 4,510 | 4,620 | -50 | -1.1% | 98,500 |
| 2006/02/10 | 4,790 | 4,790 | 4,660 | 4,670 | -90 | -1.9% | 51,000 |
| 2006/02/09 | 4,680 | 4,770 | 4,670 | 4,760 | +90 | +1.9% | 102,000 |
| 2006/02/08 | 4,740 | 4,770 | 4,660 | 4,670 | -50 | -1.1% | 36,200 |
| 2006/02/07 | 4,740 | 4,760 | 4,720 | 4,720 | ±0 | ±0% | 25,800 |
| 2006/02/06 | 4,760 | 4,760 | 4,710 | 4,720 | -20 | -0.4% | 34,600 |
| 2006/02/03 | 4,730 | 4,770 | 4,690 | 4,740 | +20 | +0.4% | 35,300 |
| 2006/02/02 | 4,790 | 4,790 | 4,690 | 4,720 | -30 | -0.6% | 60,500 |
| 2006/02/01 | 4,690 | 4,780 | 4,690 | 4,750 | +80 | +1.7% | 64,400 |
| 2006/01/31 | 4,790 | 4,820 | 4,650 | 4,670 | -70 | -1.5% | 94,800 |
| 2006/01/30 | 4,820 | 4,880 | 4,740 | 4,740 | -60 | -1.3% | 67,400 |
| 2006/01/27 | 4,850 | 4,880 | 4,790 | 4,800 | -50 | -1% | 31,200 |
| 2006/01/26 | 4,860 | 4,970 | 4,790 | 4,850 | ±0 | ±0% | 84,400 |
| 2006/01/25 | 4,930 | 4,950 | 4,830 | 4,850 | -90 | -1.8% | 62,400 |
| 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 |
4701～
4750
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
