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 |
|---|---|---|---|---|---|---|---|
| 2006/05/26 | 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 |
| 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 |
4701～
4750
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 | 281,200円 | +1.5% | +4.3% | 2.84% | 12.82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 | 251,000円 | +1.5% | +10.0% | 1.20% | 34.65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 | 148,900円 | +3.0% | +5.0% | 2.69% | 11.62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 | 181,700円 | +5.5% | +21.9% | 0.88% | 15.78倍 | 2.08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 | 103,000円 | +9.4% | -6.0% | 3.11% | 12.97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
