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 |
|---|---|---|---|---|---|---|---|
| 2005/01/17 | 4,880 | 4,950 | 4,860 | 4,940 | +90 | +1.9% | 30,300 |
| 2005/01/14 | 4,840 | 4,880 | 4,800 | 4,850 | +60 | +1.3% | 23,000 |
| 2005/01/13 | 4,790 | 4,850 | 4,700 | 4,790 | +10 | +0.2% | 26,400 |
| 2005/01/12 | 4,820 | 4,950 | 4,760 | 4,780 | -180 | -3.6% | 11,100 |
| 2005/01/11 | 4,910 | 4,970 | 4,890 | 4,960 | +190 | +4% | 37,900 |
| 2005/01/07 | 4,750 | 4,870 | 4,750 | 4,770 | +40 | +0.8% | 35,300 |
| 2005/01/06 | 4,620 | 4,750 | 4,620 | 4,730 | +30 | +0.6% | 11,500 |
| 2005/01/05 | 4,680 | 4,710 | 4,650 | 4,700 | +20 | +0.4% | 14,300 |
| 2005/01/04 | 4,680 | 4,700 | 4,680 | 4,680 | ±0 | ±0% | 5,100 |
| 2004/12/30 | 4,700 | 4,710 | 4,650 | 4,680 | ±0 | ±0% | 8,500 |
| 2004/12/29 | 4,650 | 4,680 | 4,600 | 4,680 | +80 | +1.7% | 23,800 |
| 2004/12/28 | 4,620 | 4,620 | 4,580 | 4,600 | ±0 | ±0% | 8,300 |
| 2004/12/27 | 4,640 | 4,660 | 4,520 | 4,600 | -40 | -0.9% | 15,800 |
| 2004/12/24 | 4,710 | 4,710 | 4,590 | 4,640 | +50 | +1.1% | 29,200 |
| 2004/12/22 | 4,530 | 4,590 | 4,510 | 4,590 | +100 | +2.2% | 16,500 |
| 2004/12/21 | 4,450 | 4,510 | 4,450 | 4,490 | +10 | +0.2% | 39,000 |
| 2004/12/20 | 4,490 | 4,550 | 4,410 | 4,480 | ±0 | ±0% | 21,100 |
| 2004/12/17 | 4,460 | 4,550 | 4,430 | 4,480 | +50 | +1.1% | 39,000 |
| 2004/12/16 | 4,400 | 4,480 | 4,380 | 4,430 | +30 | +0.7% | 42,000 |
| 2004/12/15 | 4,400 | 4,480 | 4,390 | 4,400 | -10 | -0.2% | 37,200 |
| 2004/12/14 | 4,430 | 4,440 | 4,360 | 4,410 | -30 | -0.7% | 27,300 |
| 2004/12/13 | 4,480 | 4,480 | 4,440 | 4,440 | ±0 | ±0% | 10,300 |
| 2004/12/10 | 4,450 | 4,460 | 4,400 | 4,440 | -40 | -0.9% | 41,000 |
| 2004/12/09 | 4,400 | 4,490 | 4,390 | 4,480 | -20 | -0.4% | 29,200 |
| 2004/12/08 | 4,360 | 4,500 | 4,360 | 4,500 | +40 | +0.9% | 13,100 |
| 2004/12/07 | 4,500 | 4,520 | 4,420 | 4,460 | ±0 | ±0% | 19,200 |
| 2004/12/06 | 4,500 | 4,500 | 4,460 | 4,460 | -10 | -0.2% | 26,900 |
| 2004/12/03 | 4,500 | 4,500 | 4,390 | 4,470 | +50 | +1.1% | 36,200 |
| 2004/12/02 | 4,340 | 4,450 | 4,320 | 4,420 | +140 | +3.3% | 37,100 |
| 2004/12/01 | 4,340 | 4,340 | 4,280 | 4,280 | -110 | -2.5% | 28,300 |
| 2004/11/30 | 4,400 | 4,410 | 4,330 | 4,390 | -90 | -2% | 53,900 |
| 2004/11/29 | 4,450 | 4,530 | 4,400 | 4,480 | +110 | +2.5% | 38,000 |
| 2004/11/26 | 4,490 | 4,490 | 4,370 | 4,370 | -170 | -3.7% | 41,200 |
| 2004/11/25 | 4,480 | 4,550 | 4,470 | 4,540 | +50 | +1.1% | 34,900 |
| 2004/11/24 | 4,480 | 4,550 | 4,410 | 4,490 | +110 | +2.5% | 47,700 |
| 2004/11/22 | 4,500 | 4,500 | 4,310 | 4,380 | -120 | -2.7% | 42,200 |
| 2004/11/19 | 4,500 | 4,540 | 4,420 | 4,500 | +40 | +0.9% | 34,900 |
| 2004/11/18 | 4,510 | 4,560 | 4,390 | 4,460 | -50 | -1.1% | 38,500 |
| 2004/11/17 | 4,570 | 4,590 | 4,490 | 4,510 | -40 | -0.9% | 32,200 |
| 2004/11/16 | 4,510 | 4,600 | 4,460 | 4,550 | +90 | +2% | 41,900 |
| 2004/11/15 | 4,400 | 4,490 | 4,360 | 4,460 | +100 | +2.3% | 100,500 |
| 2004/11/12 | 4,350 | 4,360 | 4,260 | 4,360 | +20 | +0.5% | 103,500 |
| 2004/11/11 | 4,280 | 4,430 | 4,280 | 4,340 | +80 | +1.9% | 89,200 |
| 2004/11/10 | 4,260 | 4,300 | 4,190 | 4,260 | +50 | +1.2% | 53,100 |
| 2004/11/09 | 4,160 | 4,220 | 4,100 | 4,210 | +100 | +2.4% | 33,300 |
| 2004/11/08 | 4,250 | 4,250 | 4,110 | 4,110 | -150 | -3.5% | 27,300 |
| 2004/11/05 | 4,130 | 4,260 | 4,130 | 4,260 | +140 | +3.4% | 42,100 |
| 2004/11/04 | 4,100 | 4,130 | 4,070 | 4,120 | +80 | +2% | 30,500 |
| 2004/11/02 | 4,040 | 4,080 | 3,970 | 4,040 | +10 | +0.2% | 36,500 |
| 2004/11/01 | 4,100 | 4,170 | 4,020 | 4,030 | -20 | -0.5% | 38,400 |
4851～
4900
件表示中 / 5911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 | 250,000円 | +1.1% | +1.1% | 3.20% | 10.34倍 | 0.50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 |
| インターメスティ | 205,000円 | +9.1% | +17.8% | 1.36% | 22.08倍 | 8.05倍 |
|
- |
| ＪＥＨ | 259,800円 | +10.6% | +18.4% | 1.69% | 23.37倍 | 4.31倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| リテールＰＴ | 131,700円 | +3.8% | +6.1% | 2.13% | 10.87倍 | 0.69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 |
| いなげや | 114,900円 | - | - | - | - | 0.97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 |
市場注目の銘柄
チャート関連のコラム
