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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 4,510 | 4,550 | 4,500 | 4,510 | +40 | +0.9% | 59,100 |
| 2005/09/09 | 4,520 | 4,520 | 4,450 | 4,470 | -50 | -1.1% | 116,100 |
| 2005/09/08 | 4,510 | 4,530 | 4,510 | 4,520 | +20 | +0.4% | 29,800 |
| 2005/09/07 | 4,520 | 4,540 | 4,500 | 4,500 | -10 | -0.2% | 66,800 |
| 2005/09/06 | 4,560 | 4,580 | 4,500 | 4,510 | -50 | -1.1% | 65,000 |
| 2005/09/05 | 4,500 | 4,560 | 4,480 | 4,560 | +100 | +2.2% | 61,600 |
| 2005/09/02 | 4,480 | 4,490 | 4,430 | 4,460 | -10 | -0.2% | 56,000 |
| 2005/09/01 | 4,530 | 4,530 | 4,420 | 4,470 | -30 | -0.7% | 76,600 |
| 2005/08/31 | 4,540 | 4,550 | 4,500 | 4,500 | -60 | -1.3% | 28,900 |
| 2005/08/30 | 4,550 | 4,570 | 4,530 | 4,560 | +10 | +0.2% | 27,600 |
| 2005/08/29 | 4,590 | 4,590 | 4,550 | 4,550 | -40 | -0.9% | 21,300 |
| 2005/08/26 | 4,590 | 4,620 | 4,570 | 4,590 | +10 | +0.2% | 41,700 |
| 2005/08/25 | 4,580 | 4,600 | 4,550 | 4,580 | -20 | -0.4% | 39,900 |
| 2005/08/24 | 4,630 | 4,650 | 4,580 | 4,600 | -20 | -0.4% | 54,200 |
| 2005/08/23 | 4,700 | 4,720 | 4,610 | 4,620 | -50 | -1.1% | 53,300 |
| 2005/08/22 | 4,610 | 4,670 | 4,600 | 4,670 | +100 | +2.2% | 22,100 |
| 2005/08/19 | 4,610 | 4,610 | 4,550 | 4,570 | -70 | -1.5% | 30,400 |
| 2005/08/18 | 4,620 | 4,660 | 4,610 | 4,640 | +30 | +0.7% | 32,100 |
| 2005/08/17 | 4,630 | 4,650 | 4,610 | 4,610 | -20 | -0.4% | 23,400 |
| 2005/08/16 | 4,700 | 4,700 | 4,630 | 4,630 | -60 | -1.3% | 52,400 |
| 2005/08/15 | 4,700 | 4,730 | 4,680 | 4,690 | +20 | +0.4% | 49,600 |
| 2005/08/12 | 4,890 | 4,910 | 4,650 | 4,670 | -220 | -4.5% | 95,200 |
| 2005/08/11 | 4,850 | 4,900 | 4,810 | 4,890 | +70 | +1.5% | 27,300 |
| 2005/08/10 | 4,750 | 4,840 | 4,750 | 4,820 | +20 | +0.4% | 27,900 |
| 2005/08/09 | 4,790 | 4,820 | 4,710 | 4,800 | +80 | +1.7% | 28,900 |
| 2005/08/08 | 4,630 | 4,720 | 4,570 | 4,720 | ±0 | ±0% | 31,000 |
| 2005/08/05 | 4,720 | 4,760 | 4,680 | 4,720 | -50 | -1% | 23,700 |
| 2005/08/04 | 4,750 | 4,790 | 4,710 | 4,770 | +30 | +0.6% | 28,200 |
| 2005/08/03 | 4,730 | 4,780 | 4,710 | 4,740 | ±0 | ±0% | 16,000 |
| 2005/08/02 | 4,780 | 4,820 | 4,740 | 4,740 | -80 | -1.7% | 36,100 |
| 2005/08/01 | 4,700 | 4,930 | 4,700 | 4,820 | +140 | +3% | 79,000 |
| 2005/07/29 | 4,780 | 4,790 | 4,680 | 4,680 | -180 | -3.7% | 57,800 |
| 2005/07/28 | 4,800 | 4,890 | 4,770 | 4,860 | +140 | +3% | 34,900 |
| 2005/07/27 | 4,670 | 4,770 | 4,670 | 4,720 | +30 | +0.6% | 45,100 |
| 2005/07/26 | 4,740 | 4,780 | 4,640 | 4,690 | -50 | -1.1% | 96,000 |
| 2005/07/25 | 4,780 | 4,860 | 4,740 | 4,740 | -70 | -1.5% | 98,000 |
| 2005/07/22 | 4,800 | 4,850 | 4,750 | 4,810 | +70 | +1.5% | 33,100 |
| 2005/07/21 | 4,800 | 4,810 | 4,740 | 4,740 | -100 | -2.1% | 30,900 |
| 2005/07/20 | 4,870 | 4,890 | 4,800 | 4,840 | ±0 | ±0% | 32,500 |
| 2005/07/19 | 4,850 | 4,920 | 4,820 | 4,840 | -40 | -0.8% | 29,600 |
| 2005/07/15 | 4,990 | 4,990 | 4,880 | 4,880 | -60 | -1.2% | 35,800 |
| 2005/07/14 | 4,930 | 5,000 | 4,900 | 4,940 | +10 | +0.2% | 28,100 |
| 2005/07/13 | 4,850 | 4,960 | 4,850 | 4,930 | +120 | +2.5% | 68,100 |
| 2005/07/12 | 4,790 | 4,870 | 4,790 | 4,810 | -30 | -0.6% | 36,000 |
| 2005/07/11 | 4,830 | 4,920 | 4,830 | 4,840 | -40 | -0.8% | 39,700 |
| 2005/07/08 | 4,900 | 4,980 | 4,850 | 4,880 | -50 | -1% | 59,900 |
| 2005/07/07 | 4,870 | 5,020 | 4,870 | 4,930 | +120 | +2.5% | 76,600 |
| 2005/07/06 | 4,820 | 4,830 | 4,770 | 4,810 | ±0 | ±0% | 39,200 |
| 2005/07/05 | 4,760 | 4,830 | 4,760 | 4,810 | +50 | +1.1% | 50,800 |
| 2005/07/04 | 4,750 | 4,840 | 4,720 | 4,760 | -20 | -0.4% | 45,800 |
4701～
4750
件表示中 / 5924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 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49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 |
| いなげや | 120,700円 | - | - | - | - | 1.02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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94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 |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
