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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 3,055 | 3,170 | 3,045 | 3,135 | +80 | +2.6% | 113,000 |
| 2025/07/03 | 3,095 | 3,110 | 3,040 | 3,055 | -75 | -2.4% | 173,900 |
| 2025/07/02 | 3,130 | 3,185 | 3,095 | 3,130 | -70 | -2.2% | 188,500 |
| 2025/07/01 | 3,225 | 3,300 | 3,185 | 3,200 | -5 | -0.2% | 141,700 |
| 2025/06/30 | 3,240 | 3,270 | 3,185 | 3,205 | -35 | -1.1% | 99,300 |
| 2025/06/27 | 3,160 | 3,240 | 3,160 | 3,240 | +45 | +1.4% | 143,700 |
| 2025/06/26 | 3,160 | 3,250 | 3,145 | 3,195 | +40 | +1.3% | 135,200 |
| 2025/06/25 | 3,220 | 3,220 | 3,125 | 3,155 | -65 | -2% | 86,300 |
| 2025/06/24 | 3,280 | 3,285 | 3,190 | 3,220 | -20 | -0.6% | 61,500 |
| 2025/06/23 | 3,230 | 3,240 | 3,135 | 3,240 | +10 | +0.3% | 78,500 |
| 2025/06/20 | 3,295 | 3,320 | 3,215 | 3,230 | -70 | -2.1% | 204,200 |
| 2025/06/19 | 3,270 | 3,325 | 3,250 | 3,300 | +15 | +0.5% | 72,600 |
| 2025/06/18 | 3,300 | 3,315 | 3,275 | 3,285 | -30 | -0.9% | 63,700 |
| 2025/06/17 | 3,265 | 3,325 | 3,250 | 3,315 | ±0 | ±0% | 63,600 |
| 2025/06/16 | 3,280 | 3,325 | 3,175 | 3,315 | +45 | +1.4% | 138,200 |
| 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 |
1～
50
件表示中 / 5109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 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42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 |
| イオン北海 | 91,300円 | +7.9% | +18.5% | 1.75% | 25.45倍 | 1.74倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 松屋フーズ | 641,000円 | +11.1% | -37.9% | 0.37% | 111.09倍 | 2.68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 |
| ＲＩＺＡＰ Ｇ | 20,200円 | +0.5% | - | 0.00% | 60.30倍 | 2.34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 |
| 青山商 | 232,300円 | +2.6% | +10.9% | 5.85% | 11.87倍 | 0.63倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
市場注目の銘柄
チャート関連のコラム
