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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/29 | 4,120 | 4,150 | 4,040 | 4,050 | -20 | -0.5% | 40,300 |
| 2004/10/28 | 4,040 | 4,140 | 4,040 | 4,070 | +50 | +1.2% | 46,300 |
| 2004/10/27 | 4,090 | 4,110 | 3,980 | 4,020 | -30 | -0.7% | 32,300 |
| 2004/10/26 | 4,000 | 4,080 | 3,920 | 4,050 | +50 | +1.3% | 40,500 |
| 2004/10/25 | 4,050 | 4,080 | 3,970 | 4,000 | -140 | -3.4% | 37,100 |
| 2004/10/22 | 4,170 | 4,180 | 4,110 | 4,140 | ±0 | ±0% | 24,800 |
| 2004/10/21 | 4,210 | 4,210 | 4,100 | 4,140 | -90 | -2.1% | 38,800 |
| 2004/10/20 | 4,300 | 4,300 | 4,210 | 4,230 | -60 | -1.4% | 41,600 |
| 2004/10/19 | 4,420 | 4,420 | 4,280 | 4,290 | -140 | -3.2% | 53,200 |
| 2004/10/18 | 4,380 | 4,440 | 4,300 | 4,430 | +30 | +0.7% | 29,800 |
| 2004/10/15 | 4,500 | 4,500 | 4,360 | 4,400 | -140 | -3.1% | 41,500 |
| 2004/10/14 | 4,600 | 4,640 | 4,470 | 4,540 | -100 | -2.2% | 40,500 |
| 2004/10/13 | 4,600 | 4,800 | 4,600 | 4,640 | +20 | +0.4% | 20,300 |
| 2004/10/12 | 4,710 | 4,730 | 4,620 | 4,620 | -100 | -2.1% | 25,300 |
| 2004/10/08 | 4,710 | 4,820 | 4,650 | 4,720 | -80 | -1.7% | 20,800 |
| 2004/10/07 | 4,750 | 4,810 | 4,710 | 4,800 | -80 | -1.6% | 21,000 |
| 2004/10/06 | 4,650 | 4,890 | 4,630 | 4,880 | +200 | +4.3% | 41,900 |
| 2004/10/05 | 4,690 | 4,700 | 4,630 | 4,680 | +40 | +0.9% | 19,800 |
| 2004/10/04 | 4,550 | 4,700 | 4,550 | 4,640 | +140 | +3.1% | 25,100 |
| 2004/10/01 | 4,430 | 4,630 | 4,430 | 4,500 | +100 | +2.3% | 48,300 |
| 2004/09/30 | 4,440 | 4,440 | 4,390 | 4,400 | +10 | +0.2% | 18,000 |
| 2004/09/29 | 4,380 | 4,410 | 4,350 | 4,390 | +20 | +0.5% | 26,200 |
| 2004/09/28 | 4,360 | 4,390 | 4,310 | 4,370 | +20 | +0.5% | 19,600 |
| 2004/09/27 | 4,390 | 4,400 | 4,330 | 4,350 | +110 | +2.6% | 21,200 |
| 2004/09/24 | 4,460 | 4,460 | 4,230 | 4,240 | -270 | -6% | 75,900 |
| 2004/09/22 | 4,570 | 4,620 | 4,490 | 4,510 | -60 | -1.3% | 13,300 |
| 2004/09/21 | 4,630 | 4,640 | 4,560 | 4,570 | -60 | -1.3% | 7,300 |
| 2004/09/17 | 4,690 | 4,690 | 4,570 | 4,630 | +10 | +0.2% | 16,100 |
| 2004/09/16 | 4,600 | 4,650 | 4,550 | 4,620 | +70 | +1.5% | 13,600 |
| 2004/09/15 | 4,690 | 4,690 | 4,550 | 4,550 | -120 | -2.6% | 10,700 |
| 2004/09/14 | 4,700 | 4,700 | 4,620 | 4,670 | +40 | +0.9% | 13,500 |
| 2004/09/13 | 4,630 | 4,650 | 4,560 | 4,630 | ±0 | ±0% | 12,600 |
| 2004/09/10 | 4,630 | 4,670 | 4,620 | 4,630 | +10 | +0.2% | 42,200 |
| 2004/09/09 | 4,620 | 4,670 | 4,620 | 4,620 | -10 | -0.2% | 12,700 |
| 2004/09/08 | 4,630 | 4,670 | 4,610 | 4,630 | +60 | +1.3% | 10,900 |
| 2004/09/07 | 4,580 | 4,600 | 4,520 | 4,570 | -60 | -1.3% | 18,600 |
| 2004/09/06 | 4,520 | 4,630 | 4,500 | 4,630 | +100 | +2.2% | 12,100 |
4901～
4950
件表示中 / 5924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 | 247,800円 | +1.1% | +1.1% | 3.23% | 10.25倍 | 0.49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 |
| いなげや | 120,700円 | - | - | - | - | 1.02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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94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 |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.31倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
