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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
1～
50
件表示中 / 5121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 |
| アトム | 66,400円 | -8.4% | - | 0.00% | - | 25.30倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| 青山商 | 248,900円 | +2.6% | +10.9% | 5.46% | 12.72倍 | 0.68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 |
| ドトル日レス | 262,600円 | +3.8% | +11.5% | 2.06% | 15.42倍 | 1.06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 |
| アークランズ | 184,600円 | +6.1% | -0.9% | 2.17% | 9.92倍 | 0.95倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
