日本調剤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,504 | 1,504 | 1,468 | 1,482 | -20 | -1.3% | 63,500 |
| 2024/04/25 | 1,511 | 1,511 | 1,493 | 1,502 | -10 | -0.7% | 42,900 |
| 2024/04/24 | 1,529 | 1,529 | 1,506 | 1,512 | -11 | -0.7% | 38,000 |
| 2024/04/23 | 1,520 | 1,544 | 1,512 | 1,523 | +3 | +0.2% | 17,300 |
| 2024/04/22 | 1,516 | 1,541 | 1,516 | 1,520 | +13 | +0.9% | 30,800 |
| 2024/04/19 | 1,529 | 1,530 | 1,487 | 1,507 | -37 | -2.4% | 44,500 |
| 2024/04/18 | 1,515 | 1,553 | 1,515 | 1,544 | +20 | +1.3% | 22,600 |
| 2024/04/17 | 1,542 | 1,542 | 1,516 | 1,524 | -6 | -0.4% | 40,100 |
| 2024/04/16 | 1,554 | 1,554 | 1,516 | 1,530 | -32 | -2% | 40,700 |
| 2024/04/15 | 1,540 | 1,566 | 1,530 | 1,562 | +19 | +1.2% | 34,900 |
| 2024/04/12 | 1,530 | 1,551 | 1,530 | 1,543 | +4 | +0.3% | 26,800 |
| 2024/04/11 | 1,548 | 1,550 | 1,526 | 1,539 | -9 | -0.6% | 21,900 |
| 2024/04/10 | 1,569 | 1,575 | 1,548 | 1,548 | -20 | -1.3% | 37,100 |
| 2024/04/09 | 1,560 | 1,571 | 1,556 | 1,568 | +8 | +0.5% | 14,000 |
| 2024/04/08 | 1,554 | 1,569 | 1,548 | 1,560 | +7 | +0.5% | 23,700 |
| 2024/04/05 | 1,527 | 1,556 | 1,527 | 1,553 | +14 | +0.9% | 36,800 |
| 2024/04/04 | 1,540 | 1,558 | 1,533 | 1,539 | -19 | -1.2% | 37,200 |
| 2024/04/03 | 1,533 | 1,564 | 1,533 | 1,558 | +1 | +0.1% | 52,200 |
| 2024/04/02 | 1,564 | 1,579 | 1,543 | 1,557 | -19 | -1.2% | 51,500 |
| 2024/04/01 | 1,579 | 1,605 | 1,575 | 1,576 | -8 | -0.5% | 42,400 |
| 2024/03/29 | 1,560 | 1,598 | 1,560 | 1,584 | +22 | +1.4% | 76,000 |
| 2024/03/28 | 1,581 | 1,613 | 1,558 | 1,562 | -38 | -2.4% | 198,500 |
| 2024/03/27 | 1,621 | 1,625 | 1,596 | 1,600 | -41 | -2.5% | 258,800 |
| 2024/03/26 | 1,620 | 1,645 | 1,617 | 1,641 | +24 | +1.5% | 71,300 |
| 2024/03/25 | 1,623 | 1,630 | 1,600 | 1,617 | -6 | -0.4% | 91,100 |
| 2024/03/22 | 1,627 | 1,637 | 1,605 | 1,623 | -1 | -0.1% | 43,100 |
| 2024/03/21 | 1,616 | 1,639 | 1,598 | 1,624 | +23 | +1.4% | 136,800 |
| 2024/03/19 | 1,596 | 1,611 | 1,589 | 1,601 | +5 | +0.3% | 81,000 |
| 2024/03/18 | 1,610 | 1,620 | 1,590 | 1,596 | -13 | -0.8% | 142,800 |
| 2024/03/15 | 1,590 | 1,610 | 1,576 | 1,609 | -5 | -0.3% | 277,600 |
| 2024/03/14 | 1,587 | 1,627 | 1,577 | 1,614 | +27 | +1.7% | 106,800 |
| 2024/03/13 | 1,600 | 1,627 | 1,564 | 1,587 | +8 | +0.5% | 103,100 |
| 2024/03/12 | 1,610 | 1,610 | 1,553 | 1,579 | -31 | -1.9% | 118,600 |
| 2024/03/11 | 1,663 | 1,690 | 1,585 | 1,610 | ±0 | ±0% | 247,400 |
| 2024/03/08 | 1,562 | 1,617 | 1,548 | 1,610 | +60 | +3.9% | 328,600 |
| 2024/03/07 | 1,488 | 1,555 | 1,480 | 1,550 | +100 | +6.9% | 230,200 |
| 2024/03/06 | 1,414 | 1,460 | 1,397 | 1,450 | +35 | +2.5% | 143,100 |
| 2024/03/05 | 1,426 | 1,426 | 1,401 | 1,415 | -12 | -0.8% | 75,000 |
| 2024/03/04 | 1,440 | 1,447 | 1,415 | 1,427 | ±0 | ±0% | 124,900 |
| 2024/03/01 | 1,433 | 1,433 | 1,419 | 1,427 | -17 | -1.2% | 65,400 |
| 2024/02/29 | 1,425 | 1,454 | 1,422 | 1,444 | +23 | +1.6% | 95,900 |
| 2024/02/28 | 1,418 | 1,432 | 1,414 | 1,421 | +2 | +0.1% | 87,000 |
| 2024/02/27 | 1,441 | 1,441 | 1,419 | 1,419 | -20 | -1.4% | 37,500 |
| 2024/02/26 | 1,423 | 1,451 | 1,423 | 1,439 | +25 | +1.8% | 67,400 |
| 2024/02/22 | 1,422 | 1,423 | 1,403 | 1,414 | -7 | -0.5% | 50,200 |
| 2024/02/21 | 1,438 | 1,441 | 1,418 | 1,421 | -20 | -1.4% | 47,400 |
| 2024/02/20 | 1,476 | 1,482 | 1,439 | 1,441 | +10 | +0.7% | 89,300 |
| 2024/02/19 | 1,393 | 1,434 | 1,393 | 1,431 | +26 | +1.9% | 40,700 |
| 2024/02/16 | 1,382 | 1,412 | 1,378 | 1,405 | +24 | +1.7% | 85,100 |
| 2024/02/15 | 1,439 | 1,439 | 1,381 | 1,381 | -60 | -4.2% | 57,400 |
1～
50
件表示中 / 4800件
類似銘柄と比較する
現在ご覧いただいている「日本調剤」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 |
|---|---|---|---|---|---|---|---|---|
| 日本調剤 | 148,200円 | +7.6% | +8.0% | 1.69% | 10.31倍 | 0.77倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ＳＦＰ | 202,600円 | +3.2% | +2.9% | 1.28% | 30.78倍 | 5.96倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ホットランド | 213,200円 | +16.3% | +4.4% | 0.47% | 31.24倍 | 4.40倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ４℃ＨＤ | 187,900円 | +3.9% | +11.3% | 4.42% | 25.19倍 | 1.04倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| 海 帆 | 89,900円 | +12.3% | - | 0.00% | - | 44.84倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
市場注目の銘柄
チャート関連のコラム
