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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,950 | 3,970 | 3,905 | 3,920 | -30 | -0.8% | 99,400 |
| 2025/09/16 | 3,905 | 3,960 | 3,905 | 3,950 | +40 | +1% | 99,300 |
| 2025/09/12 | 3,920 | 3,920 | 3,885 | 3,910 | -10 | -0.3% | 116,400 |
| 2025/09/11 | 3,920 | 3,925 | 3,920 | 3,920 | -5 | -0.1% | 42,000 |
| 2025/09/10 | 3,925 | 3,925 | 3,920 | 3,925 | +5 | +0.1% | 51,800 |
| 2025/09/09 | 3,925 | 3,925 | 3,920 | 3,920 | -5 | -0.1% | 127,800 |
| 2025/09/08 | 3,920 | 3,925 | 3,920 | 3,925 | +5 | +0.1% | 312,500 |
| 2025/09/05 | 3,920 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 80,200 |
| 2025/09/04 | 3,920 | 3,925 | 3,915 | 3,920 | +5 | +0.1% | 266,000 |
| 2025/09/03 | 3,920 | 3,920 | 3,915 | 3,915 | -5 | -0.1% | 74,100 |
| 2025/09/02 | 3,920 | 3,920 | 3,915 | 3,920 | ±0 | ±0% | 88,100 |
| 2025/09/01 | 3,915 | 3,920 | 3,915 | 3,920 | +5 | +0.1% | 32,000 |
| 2025/08/29 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 59,600 |
| 2025/08/28 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 63,200 |
| 2025/08/27 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 92,100 |
| 2025/08/26 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 59,500 |
| 2025/08/25 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 57,400 |
| 2025/08/22 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 68,000 |
| 2025/08/21 | 3,920 | 3,925 | 3,915 | 3,915 | ±0 | ±0% | 179,100 |
| 2025/08/20 | 3,920 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 235,500 |
| 2025/08/19 | 3,920 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 106,100 |
| 2025/08/18 | 3,920 | 3,920 | 3,915 | 3,915 | -5 | -0.1% | 143,400 |
| 2025/08/15 | 3,920 | 3,920 | 3,915 | 3,920 | +5 | +0.1% | 65,200 |
| 2025/08/14 | 3,920 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 61,500 |
| 2025/08/13 | 3,920 | 3,920 | 3,915 | 3,915 | -5 | -0.1% | 117,000 |
| 2025/08/12 | 3,915 | 3,920 | 3,915 | 3,920 | +5 | +0.1% | 588,900 |
| 2025/08/08 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 95,100 |
| 2025/08/07 | 3,920 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 118,200 |
| 2025/08/06 | 3,920 | 3,920 | 3,915 | 3,915 | -5 | -0.1% | 163,700 |
| 2025/08/05 | 3,915 | 3,920 | 3,915 | 3,920 | +5 | +0.1% | 222,500 |
| 2025/08/04 | 3,915 | 3,920 | 3,915 | 3,915 | ±0 | ±0% | 312,400 |
| 2025/08/01 | 3,920 | 3,920 | 3,915 | 3,915 | +400 | +11.4% | 3,475,600 |
| 2025/07/31 | 3,620 | 3,655 | 3,515 | 3,515 | -85 | -2.4% | 638,500 |
| 2025/07/30 | 3,400 | 3,685 | 3,385 | 3,600 | +245 | +7.3% | 1,318,000 |
| 2025/07/29 | 3,380 | 3,450 | 3,210 | 3,355 | -25 | -0.7% | 1,808,700 |
| 2025/07/28 | 3,550 | 3,575 | 3,285 | 3,380 | -225 | -6.2% | 399,000 |
| 2025/07/25 | 3,425 | 3,720 | 3,415 | 3,605 | +110 | +3.1% | 460,400 |
| 2025/07/24 | 3,300 | 3,590 | 3,240 | 3,495 | +190 | +5.7% | 330,000 |
| 2025/07/23 | 3,285 | 3,305 | 3,195 | 3,305 | +35 | +1.1% | 92,900 |
| 2025/07/22 | 3,265 | 3,325 | 3,260 | 3,270 | -15 | -0.5% | 78,800 |
| 2025/07/18 | 3,290 | 3,335 | 3,255 | 3,285 | +35 | +1.1% | 152,500 |
| 2025/07/17 | 3,220 | 3,275 | 3,195 | 3,250 | +30 | +0.9% | 95,800 |
| 2025/07/16 | 3,145 | 3,280 | 3,145 | 3,220 | +25 | +0.8% | 152,800 |
| 2025/07/15 | 3,145 | 3,195 | 3,145 | 3,195 | +40 | +1.3% | 71,500 |
| 2025/07/14 | 3,100 | 3,160 | 3,095 | 3,155 | +50 | +1.6% | 90,600 |
| 2025/07/11 | 3,080 | 3,140 | 3,065 | 3,105 | +40 | +1.3% | 76,600 |
| 2025/07/10 | 3,060 | 3,070 | 3,030 | 3,065 | +10 | +0.3% | 88,200 |
| 2025/07/09 | 3,110 | 3,140 | 3,055 | 3,055 | -75 | -2.4% | 102,600 |
| 2025/07/08 | 3,140 | 3,150 | 3,110 | 3,130 | -5 | -0.2% | 74,600 |
| 2025/07/07 | 3,120 | 3,140 | 3,100 | 3,135 | ±0 | ±0% | 91,500 |
1～
50
件表示中 / 5140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 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46倍 | 1.98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 |
| ドトル日レス | 266,900円 | +3.8% | +11.5% | 2.02% | 15.67倍 | 1.08倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| ＲＩＺＡＰ Ｇ | 20,400円 | +0.5% | - | 0.00% | 60.89倍 | 2.36倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| 松屋フーズ | 617,000円 | +13.5% | -6.8% | 0.39% | 63.58倍 | 2.58倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 118,800円 | +1.5% | -5.6% | 2.44% | 12.83倍 | 1.18倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
市場注目の銘柄
チャート関連のコラム
