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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 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 |
| 2005/07/01 | 4,730 | 4,840 | 4,730 | 4,780 | +90 | +1.9% | 47,900 |
| 2005/06/30 | 4,710 | 4,740 | 4,690 | 4,690 | -40 | -0.8% | 21,500 |
| 2005/06/29 | 4,660 | 4,770 | 4,640 | 4,730 | +40 | +0.9% | 55,300 |
| 2005/06/28 | 4,620 | 4,700 | 4,590 | 4,690 | +80 | +1.7% | 30,300 |
| 2005/06/27 | 4,570 | 4,640 | 4,550 | 4,610 | -50 | -1.1% | 29,000 |
| 2005/06/24 | 4,570 | 4,660 | 4,540 | 4,660 | +40 | +0.9% | 58,800 |
| 2005/06/23 | 4,630 | 4,670 | 4,580 | 4,620 | -60 | -1.3% | 27,700 |
| 2005/06/22 | 4,660 | 4,710 | 4,650 | 4,680 | -10 | -0.2% | 9,300 |
| 2005/06/21 | 4,640 | 4,700 | 4,580 | 4,690 | +60 | +1.3% | 31,500 |
| 2005/06/20 | 4,700 | 4,720 | 4,620 | 4,630 | -70 | -1.5% | 25,600 |
| 2005/06/17 | 4,660 | 4,740 | 4,660 | 4,700 | ±0 | ±0% | 29,400 |
| 2005/06/16 | 4,720 | 4,720 | 4,640 | 4,700 | -20 | -0.4% | 29,000 |
| 2005/06/15 | 4,700 | 4,730 | 4,680 | 4,720 | -40 | -0.8% | 39,500 |
| 2005/06/14 | 4,700 | 4,780 | 4,700 | 4,760 | +30 | +0.6% | 11,200 |
| 2005/06/13 | 4,730 | 4,790 | 4,730 | 4,730 | -20 | -0.4% | 14,500 |
| 2005/06/10 | 4,750 | 4,790 | 4,740 | 4,750 | ±0 | ±0% | 27,600 |
| 2005/06/09 | 4,820 | 4,820 | 4,700 | 4,750 | -70 | -1.5% | 33,400 |
| 2005/06/08 | 4,730 | 4,830 | 4,730 | 4,820 | +40 | +0.8% | 22,100 |
| 2005/06/07 | 4,750 | 4,780 | 4,720 | 4,780 | +30 | +0.6% | 24,200 |
| 2005/06/06 | 4,750 | 4,770 | 4,680 | 4,750 | -100 | -2.1% | 37,900 |
| 2005/06/03 | 4,760 | 4,850 | 4,710 | 4,850 | +140 | +3% | 47,200 |
4851～
4900
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
