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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 4,770 | 4,790 | 4,700 | 4,710 | -70 | -1.5% | 41,800 |
| 2005/06/01 | 4,760 | 4,780 | 4,740 | 4,780 | +20 | +0.4% | 39,900 |
| 2005/05/31 | 4,720 | 4,780 | 4,700 | 4,760 | +40 | +0.8% | 71,500 |
| 2005/05/30 | 4,630 | 4,730 | 4,630 | 4,720 | +90 | +1.9% | 58,300 |
| 2005/05/27 | 4,630 | 4,660 | 4,630 | 4,630 | -10 | -0.2% | 78,400 |
| 2005/05/26 | 4,610 | 4,640 | 4,600 | 4,640 | +80 | +1.8% | 14,600 |
| 2005/05/25 | 4,690 | 4,690 | 4,550 | 4,560 | -130 | -2.8% | 31,400 |
| 2005/05/24 | 4,690 | 4,700 | 4,630 | 4,690 | ±0 | ±0% | 52,400 |
| 2005/05/23 | 4,610 | 4,710 | 4,580 | 4,690 | +130 | +2.9% | 70,600 |
| 2005/05/20 | 4,460 | 4,560 | 4,460 | 4,560 | +100 | +2.2% | 35,300 |
| 2005/05/19 | 4,500 | 4,500 | 4,410 | 4,460 | +110 | +2.5% | 52,400 |
| 2005/05/18 | 4,400 | 4,410 | 4,340 | 4,350 | -50 | -1.1% | 34,500 |
| 2005/05/17 | 4,470 | 4,530 | 4,400 | 4,400 | -60 | -1.3% | 46,800 |
| 2005/05/16 | 4,490 | 4,560 | 4,420 | 4,460 | -20 | -0.4% | 28,700 |
| 2005/05/13 | 4,520 | 4,620 | 4,480 | 4,480 | -90 | -2% | 32,400 |
| 2005/05/12 | 4,610 | 4,650 | 4,540 | 4,570 | -40 | -0.9% | 62,600 |
| 2005/05/11 | 4,420 | 4,610 | 4,400 | 4,610 | +190 | +4.3% | 106,400 |
| 2005/05/10 | 4,310 | 4,420 | 4,310 | 4,420 | +120 | +2.8% | 49,800 |
| 2005/05/09 | 4,250 | 4,310 | 4,210 | 4,300 | +60 | +1.4% | 45,900 |
| 2005/05/06 | 4,210 | 4,260 | 4,210 | 4,240 | ±0 | ±0% | 14,400 |
| 2005/05/02 | 4,320 | 4,320 | 4,220 | 4,240 | -30 | -0.7% | 19,600 |
| 2005/04/28 | 4,270 | 4,270 | 4,240 | 4,270 | +40 | +0.9% | 19,000 |
| 2005/04/27 | 4,240 | 4,240 | 4,200 | 4,230 | ±0 | ±0% | 36,200 |
| 2005/04/26 | 4,250 | 4,280 | 4,180 | 4,230 | -40 | -0.9% | 31,100 |
| 2005/04/25 | 4,290 | 4,300 | 4,230 | 4,270 | +20 | +0.5% | 42,500 |
| 2005/04/22 | 4,200 | 4,290 | 4,200 | 4,250 | +100 | +2.4% | 35,500 |
| 2005/04/21 | 4,180 | 4,180 | 4,110 | 4,150 | -30 | -0.7% | 44,700 |
| 2005/04/20 | 4,200 | 4,240 | 4,150 | 4,180 | +20 | +0.5% | 40,300 |
| 2005/04/19 | 4,190 | 4,200 | 4,130 | 4,160 | +10 | +0.2% | 85,900 |
| 2005/04/18 | 4,300 | 4,310 | 4,130 | 4,150 | -150 | -3.5% | 83,500 |
| 2005/04/15 | 4,310 | 4,400 | 4,270 | 4,300 | +10 | +0.2% | 56,800 |
| 2005/04/14 | 4,310 | 4,340 | 4,250 | 4,290 | -50 | -1.2% | 33,900 |
| 2005/04/13 | 4,440 | 4,450 | 4,320 | 4,340 | -70 | -1.6% | 41,100 |
| 2005/04/12 | 4,450 | 4,450 | 4,410 | 4,410 | -70 | -1.6% | 10,800 |
| 2005/04/11 | 4,510 | 4,510 | 4,450 | 4,480 | -50 | -1.1% | 12,200 |
| 2005/04/08 | 4,510 | 4,540 | 4,500 | 4,530 | +10 | +0.2% | 13,900 |
| 2005/04/07 | 4,540 | 4,550 | 4,470 | 4,520 | -30 | -0.7% | 27,200 |
| 2005/04/06 | 4,470 | 4,560 | 4,460 | 4,550 | +80 | +1.8% | 21,600 |
| 2005/04/05 | 4,490 | 4,540 | 4,470 | 4,470 | -10 | -0.2% | 41,900 |
| 2005/04/04 | 4,450 | 4,500 | 4,430 | 4,480 | -30 | -0.7% | 20,800 |
| 2005/04/01 | 4,550 | 4,570 | 4,490 | 4,510 | -40 | -0.9% | 16,900 |
| 2005/03/31 | 4,480 | 4,550 | 4,440 | 4,550 | +60 | +1.3% | 23,200 |
| 2005/03/30 | 4,500 | 4,520 | 4,430 | 4,490 | -30 | -0.7% | 44,900 |
| 2005/03/29 | 4,560 | 4,590 | 4,510 | 4,520 | -50 | -1.1% | 38,100 |
| 2005/03/28 | 4,580 | 4,590 | 4,550 | 4,570 | -30 | -0.7% | 14,900 |
| 2005/03/25 | 4,610 | 4,610 | 4,590 | 4,600 | -10 | -0.2% | 13,900 |
| 2005/03/24 | 4,620 | 4,660 | 4,610 | 4,610 | -20 | -0.4% | 20,900 |
| 2005/03/23 | 4,690 | 4,690 | 4,590 | 4,630 | -100 | -2.1% | 24,400 |
| 2005/03/22 | 4,770 | 4,770 | 4,730 | 4,730 | +40 | +0.9% | 37,300 |
| 2005/03/18 | 4,680 | 4,700 | 4,660 | 4,690 | ±0 | ±0% | 19,800 |
4901～
4950
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
