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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 4,250 | 4,280 | 4,140 | 4,160 | -100 | -2.3% | 205,200 |
| 2005/10/25 | 4,270 | 4,300 | 4,250 | 4,260 | +20 | +0.5% | 52,000 |
| 2005/10/24 | 4,340 | 4,340 | 4,220 | 4,240 | -80 | -1.9% | 44,400 |
| 2005/10/21 | 4,250 | 4,320 | 4,200 | 4,320 | +60 | +1.4% | 65,500 |
| 2005/10/20 | 4,160 | 4,270 | 4,160 | 4,260 | +100 | +2.4% | 104,900 |
| 2005/10/19 | 4,170 | 4,190 | 4,140 | 4,160 | -10 | -0.2% | 87,900 |
| 2005/10/18 | 4,210 | 4,240 | 4,170 | 4,170 | -40 | -1% | 88,100 |
| 2005/10/17 | 4,310 | 4,310 | 4,200 | 4,210 | -100 | -2.3% | 69,900 |
| 2005/10/14 | 4,300 | 4,310 | 4,280 | 4,310 | +20 | +0.5% | 68,700 |
| 2005/10/13 | 4,350 | 4,350 | 4,280 | 4,290 | -60 | -1.4% | 70,400 |
| 2005/10/12 | 4,410 | 4,450 | 4,340 | 4,350 | -80 | -1.8% | 83,800 |
| 2005/10/11 | 4,350 | 4,430 | 4,330 | 4,430 | +80 | +1.8% | 58,900 |
| 2005/10/07 | 4,370 | 4,430 | 4,340 | 4,350 | -10 | -0.2% | 100,500 |
| 2005/10/06 | 4,440 | 4,450 | 4,360 | 4,360 | -120 | -2.7% | 85,000 |
| 2005/10/05 | 4,470 | 4,490 | 4,430 | 4,480 | +20 | +0.4% | 98,000 |
| 2005/10/04 | 4,470 | 4,510 | 4,450 | 4,460 | -10 | -0.2% | 184,300 |
| 2005/10/03 | 4,500 | 4,530 | 4,450 | 4,470 | +50 | +1.1% | 121,800 |
| 2005/09/30 | 4,390 | 4,430 | 4,350 | 4,420 | +90 | +2.1% | 89,600 |
| 2005/09/29 | 4,410 | 4,440 | 4,310 | 4,330 | -130 | -2.9% | 140,400 |
| 2005/09/28 | 4,420 | 4,470 | 4,410 | 4,460 | +60 | +1.4% | 56,600 |
| 2005/09/27 | 4,480 | 4,510 | 4,400 | 4,400 | -150 | -3.3% | 74,800 |
| 2005/09/26 | 4,450 | 4,550 | 4,420 | 4,550 | +130 | +2.9% | 96,900 |
| 2005/09/22 | 4,410 | 4,460 | 4,410 | 4,420 | +20 | +0.5% | 72,500 |
| 2005/09/21 | 4,470 | 4,470 | 4,380 | 4,400 | -120 | -2.7% | 148,100 |
| 2005/09/20 | 4,570 | 4,570 | 4,500 | 4,520 | -60 | -1.3% | 40,000 |
| 2005/09/16 | 4,500 | 4,580 | 4,500 | 4,580 | -20 | -0.4% | 81,900 |
| 2005/09/15 | 4,590 | 4,640 | 4,540 | 4,600 | ±0 | ±0% | 84,900 |
| 2005/09/14 | 4,560 | 4,640 | 4,500 | 4,600 | +40 | +0.9% | 117,000 |
| 2005/09/13 | 4,520 | 4,560 | 4,510 | 4,560 | +50 | +1.1% | 55,100 |
| 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 |
4801～
4850
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
