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 |
|---|---|---|---|---|---|---|---|
| 2005/12/28 | 4,860 | 4,900 | 4,810 | 4,880 | +20 | +0.4% | 20,100 |
| 2005/12/27 | 4,890 | 4,890 | 4,860 | 4,860 | -10 | -0.2% | 20,400 |
| 2005/12/26 | 4,850 | 4,880 | 4,840 | 4,870 | +30 | +0.6% | 32,600 |
| 2005/12/22 | 4,900 | 4,900 | 4,820 | 4,840 | +30 | +0.6% | 48,000 |
| 2005/12/21 | 4,740 | 4,820 | 4,740 | 4,810 | +20 | +0.4% | 65,400 |
| 2005/12/20 | 4,750 | 4,810 | 4,750 | 4,790 | +40 | +0.8% | 54,400 |
| 2005/12/19 | 4,800 | 4,830 | 4,740 | 4,750 | -100 | -2.1% | 63,500 |
| 2005/12/16 | 4,850 | 4,900 | 4,810 | 4,850 | +70 | +1.5% | 51,800 |
| 2005/12/15 | 4,760 | 4,830 | 4,730 | 4,780 | -20 | -0.4% | 59,100 |
| 2005/12/14 | 4,830 | 4,880 | 4,730 | 4,800 | -130 | -2.6% | 117,300 |
| 2005/12/13 | 4,940 | 4,950 | 4,900 | 4,930 | -20 | -0.4% | 57,900 |
| 2005/12/12 | 4,890 | 4,990 | 4,890 | 4,950 | +30 | +0.6% | 56,100 |
| 2005/12/09 | 4,950 | 4,950 | 4,880 | 4,920 | +130 | +2.7% | 174,800 |
| 2005/12/08 | 4,800 | 4,810 | 4,740 | 4,790 | -30 | -0.6% | 129,300 |
| 2005/12/07 | 4,720 | 4,860 | 4,720 | 4,820 | +100 | +2.1% | 90,500 |
| 2005/12/06 | 4,700 | 4,800 | 4,700 | 4,720 | -40 | -0.8% | 136,600 |
| 2005/12/05 | 4,770 | 4,770 | 4,690 | 4,760 | -30 | -0.6% | 100,300 |
| 2005/12/02 | 4,900 | 4,910 | 4,750 | 4,790 | -130 | -2.6% | 151,800 |
| 2005/12/01 | 4,890 | 4,920 | 4,850 | 4,920 | +30 | +0.6% | 68,000 |
| 2005/11/30 | 4,840 | 4,890 | 4,820 | 4,890 | +10 | +0.2% | 44,300 |
| 2005/11/29 | 4,830 | 4,910 | 4,820 | 4,880 | +90 | +1.9% | 108,500 |
| 2005/11/28 | 4,810 | 4,830 | 4,790 | 4,790 | -10 | -0.2% | 49,700 |
| 2005/11/25 | 4,750 | 4,820 | 4,720 | 4,800 | +50 | +1.1% | 60,600 |
| 2005/11/24 | 4,850 | 4,850 | 4,730 | 4,750 | -90 | -1.9% | 148,600 |
| 2005/11/22 | 4,720 | 4,870 | 4,710 | 4,840 | +130 | +2.8% | 245,400 |
| 2005/11/21 | 4,620 | 4,770 | 4,610 | 4,710 | +120 | +2.6% | 229,200 |
| 2005/11/18 | 4,600 | 4,610 | 4,550 | 4,590 | +20 | +0.4% | 85,700 |
| 2005/11/17 | 4,480 | 4,570 | 4,440 | 4,570 | +100 | +2.2% | 111,100 |
| 2005/11/16 | 4,530 | 4,610 | 4,430 | 4,470 | -150 | -3.2% | 206,200 |
| 2005/11/15 | 4,610 | 4,660 | 4,560 | 4,620 | +110 | +2.4% | 231,500 |
| 2005/11/14 | 4,620 | 4,640 | 4,480 | 4,510 | -210 | -4.4% | 344,300 |
| 2005/11/11 | 4,520 | 4,720 | 4,500 | 4,720 | +500 | +11.8% | 585,400 |
| 2005/11/10 | 4,210 | 4,250 | 4,190 | 4,220 | -20 | -0.5% | 136,500 |
| 2005/11/09 | 4,320 | 4,320 | 4,240 | 4,240 | -80 | -1.9% | 108,000 |
| 2005/11/08 | 4,360 | 4,380 | 4,320 | 4,320 | -30 | -0.7% | 95,600 |
| 2005/11/07 | 4,430 | 4,430 | 4,340 | 4,350 | -80 | -1.8% | 82,800 |
| 2005/11/04 | 4,370 | 4,470 | 4,360 | 4,430 | +100 | +2.3% | 140,300 |
| 2005/11/02 | 4,300 | 4,370 | 4,300 | 4,330 | +40 | +0.9% | 102,000 |
| 2005/11/01 | 4,270 | 4,320 | 4,230 | 4,290 | +20 | +0.5% | 89,900 |
| 2005/10/31 | 4,200 | 4,280 | 4,180 | 4,270 | +120 | +2.9% | 101,500 |
| 2005/10/28 | 4,100 | 4,150 | 4,050 | 4,150 | -90 | -2.1% | 233,200 |
| 2005/10/27 | 4,190 | 4,260 | 4,180 | 4,240 | +80 | +1.9% | 85,100 |
| 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 |
4801～
4850
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
