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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,175 | 3,270 | 3,170 | 3,270 | +55 | +1.7% | 133,300 |
| 2025/06/12 | 3,110 | 3,220 | 3,095 | 3,215 | +115 | +3.7% | 156,400 |
| 2025/06/11 | 3,145 | 3,195 | 3,100 | 3,100 | -45 | -1.4% | 147,200 |
| 2025/06/10 | 3,025 | 3,165 | 3,020 | 3,145 | +105 | +3.5% | 161,800 |
| 2025/06/09 | 3,135 | 3,160 | 2,998 | 3,040 | -95 | -3% | 167,900 |
| 2025/06/06 | 3,180 | 3,235 | 3,125 | 3,135 | -60 | -1.9% | 170,700 |
| 2025/06/05 | 3,270 | 3,270 | 3,100 | 3,195 | -95 | -2.9% | 250,700 |
| 2025/06/04 | 3,325 | 3,345 | 3,250 | 3,290 | -45 | -1.3% | 175,600 |
| 2025/06/03 | 3,310 | 3,365 | 3,270 | 3,335 | +25 | +0.8% | 170,900 |
| 2025/06/02 | 3,200 | 3,315 | 3,165 | 3,310 | +85 | +2.6% | 184,300 |
| 2025/05/30 | 3,160 | 3,235 | 3,145 | 3,225 | +50 | +1.6% | 144,600 |
| 2025/05/29 | 3,255 | 3,320 | 3,120 | 3,175 | +60 | +1.9% | 299,500 |
| 2025/05/28 | 3,100 | 3,125 | 3,090 | 3,115 | +5 | +0.2% | 82,000 |
| 2025/05/27 | 3,140 | 3,170 | 3,070 | 3,110 | -60 | -1.9% | 98,400 |
| 2025/05/26 | 3,240 | 3,240 | 3,155 | 3,170 | ±0 | ±0% | 80,600 |
| 2025/05/23 | 3,235 | 3,325 | 3,120 | 3,170 | +50 | +1.6% | 235,900 |
| 2025/05/22 | 3,020 | 3,120 | 3,010 | 3,120 | +85 | +2.8% | 139,800 |
| 2025/05/21 | 2,995 | 3,045 | 2,988 | 3,035 | +55 | +1.8% | 133,800 |
| 2025/05/20 | 2,971 | 3,020 | 2,943 | 2,980 | -4 | -0.1% | 164,100 |
| 2025/05/19 | 2,985 | 3,045 | 2,961 | 2,984 | -21 | -0.7% | 126,100 |
| 2025/05/16 | 3,025 | 3,050 | 2,983 | 3,005 | -35 | -1.2% | 138,100 |
| 2025/05/15 | 3,170 | 3,170 | 3,000 | 3,040 | -135 | -4.3% | 136,500 |
| 2025/05/14 | 3,140 | 3,175 | 3,075 | 3,175 | +15 | +0.5% | 168,900 |
| 2025/05/13 | 3,200 | 3,200 | 3,095 | 3,160 | +25 | +0.8% | 171,700 |
| 2025/05/12 | 3,055 | 3,135 | 3,040 | 3,135 | +80 | +2.6% | 179,600 |
| 2025/05/09 | 3,010 | 3,055 | 2,990 | 3,055 | +25 | +0.8% | 160,500 |
| 2025/05/08 | 3,025 | 3,060 | 2,964 | 3,030 | +58 | +2% | 213,600 |
| 2025/05/07 | 2,916 | 3,020 | 2,916 | 2,972 | +47 | +1.6% | 244,600 |
| 2025/05/02 | 2,932 | 2,974 | 2,911 | 2,925 | -38 | -1.3% | 195,500 |
| 2025/05/01 | 3,100 | 3,165 | 2,919 | 2,963 | +28 | +1% | 349,500 |
| 2025/04/30 | 2,990 | 3,065 | 2,935 | 2,935 | -26 | -0.9% | 401,000 |
| 2025/04/28 | 2,911 | 3,010 | 2,900 | 2,961 | ±0 | ±0% | 365,100 |
| 2025/04/25 | 2,917 | 3,020 | 2,833 | 2,961 | +71 | +2.5% | 633,600 |
| 2025/04/24 | 2,919 | 2,963 | 2,859 | 2,890 | -43 | -1.5% | 560,100 |
| 2025/04/23 | 2,849 | 2,951 | 2,813 | 2,933 | +129 | +4.6% | 976,100 |
| 2025/04/22 | 2,688 | 2,828 | 2,666 | 2,804 | +112 | +4.2% | 569,200 |
| 2025/04/21 | 2,603 | 2,700 | 2,603 | 2,692 | +89 | +3.4% | 586,400 |
| 2025/04/18 | 2,483 | 2,629 | 2,464 | 2,603 | +89 | +3.5% | 849,000 |
| 2025/04/17 | 2,527 | 2,598 | 2,460 | 2,514 | -122 | -4.6% | 1,562,600 |
| 2025/04/16 | 2,236 | 2,636 | 2,231 | 2,636 | +500 | +23.4% | 4,004,800 |
| 2025/04/15 | 1,950 | 2,136 | 1,950 | 2,136 | +400 | +23% | 656,000 |
| 2025/04/14 | 1,730 | 1,760 | 1,721 | 1,736 | -12 | -0.7% | 85,100 |
| 2025/04/11 | 1,715 | 1,766 | 1,654 | 1,748 | +29 | +1.7% | 167,700 |
| 2025/04/10 | 1,648 | 1,725 | 1,607 | 1,719 | +111 | +6.9% | 113,200 |
| 2025/04/09 | 1,588 | 1,637 | 1,552 | 1,608 | -20 | -1.2% | 115,700 |
| 2025/04/08 | 1,571 | 1,660 | 1,556 | 1,628 | +111 | +7.3% | 103,100 |
| 2025/04/07 | 1,515 | 1,566 | 1,501 | 1,517 | -78 | -4.9% | 176,200 |
| 2025/04/04 | 1,624 | 1,624 | 1,550 | 1,595 | -46 | -2.8% | 138,800 |
| 2025/04/03 | 1,602 | 1,669 | 1,596 | 1,641 | +16 | +1% | 121,800 |
| 2025/04/02 | 1,639 | 1,675 | 1,617 | 1,625 | -21 | -1.3% | 152,200 |
1～
50
件表示中 / 5075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 | 325,500円 | +3.4% | -0.2% | 0.77% | 27.78倍 | 1.64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 |
| ＭＶ東海 | 324,500円 | +4.1% | +0.8% | 2.62% | 11.00倍 | 1.17倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 480,000円 | +6.4% | +0.5% | 1.42% | 11.95倍 | 1.47倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| 大黒天 | 694,000円 | +8.3% | +12.1% | 0.48% | 15.02倍 | 1.66倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| イオン九州 | 267,900円 | +3.7% | -8.4% | 1.87% | 17.22倍 | 1.66倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
市場注目の銘柄
チャート関連のコラム
