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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,401 | 1,402 | 1,385 | 1,397 | -4 | -0.3% | 26,900 |
| 2022/07/26 | 1,420 | 1,420 | 1,395 | 1,401 | -19 | -1.3% | 20,800 |
| 2022/07/25 | 1,422 | 1,434 | 1,409 | 1,420 | ±0 | ±0% | 77,100 |
| 2022/07/22 | 1,396 | 1,424 | 1,390 | 1,420 | +25 | +1.8% | 73,800 |
| 2022/07/21 | 1,360 | 1,402 | 1,356 | 1,395 | +34 | +2.5% | 64,300 |
| 2022/07/20 | 1,367 | 1,370 | 1,354 | 1,361 | +18 | +1.3% | 37,800 |
| 2022/07/19 | 1,363 | 1,363 | 1,334 | 1,343 | -11 | -0.8% | 27,500 |
| 2022/07/15 | 1,355 | 1,367 | 1,343 | 1,354 | +10 | +0.7% | 43,500 |
| 2022/07/14 | 1,349 | 1,349 | 1,323 | 1,344 | -5 | -0.4% | 35,300 |
| 2022/07/13 | 1,344 | 1,353 | 1,335 | 1,349 | +14 | +1% | 37,000 |
| 2022/07/12 | 1,350 | 1,350 | 1,328 | 1,335 | -15 | -1.1% | 32,000 |
| 2022/07/11 | 1,340 | 1,357 | 1,340 | 1,350 | +24 | +1.8% | 51,700 |
| 2022/07/08 | 1,355 | 1,355 | 1,322 | 1,326 | -24 | -1.8% | 58,600 |
| 2022/07/07 | 1,333 | 1,354 | 1,333 | 1,350 | +6 | +0.4% | 41,800 |
| 2022/07/06 | 1,342 | 1,355 | 1,333 | 1,344 | ±0 | ±0% | 36,100 |
| 2022/07/05 | 1,347 | 1,355 | 1,341 | 1,344 | -3 | -0.2% | 24,200 |
| 2022/07/04 | 1,339 | 1,353 | 1,333 | 1,347 | +18 | +1.4% | 41,600 |
| 2022/07/01 | 1,317 | 1,337 | 1,314 | 1,329 | +13 | +1% | 66,000 |
| 2022/06/30 | 1,313 | 1,328 | 1,303 | 1,316 | ±0 | ±0% | 69,200 |
| 2022/06/29 | 1,295 | 1,316 | 1,286 | 1,316 | +16 | +1.2% | 88,000 |
| 2022/06/28 | 1,278 | 1,301 | 1,277 | 1,300 | +8 | +0.6% | 54,300 |
| 2022/06/27 | 1,300 | 1,304 | 1,287 | 1,292 | -8 | -0.6% | 54,100 |
| 2022/06/24 | 1,313 | 1,319 | 1,289 | 1,300 | -8 | -0.6% | 47,300 |
| 2022/06/23 | 1,271 | 1,313 | 1,271 | 1,308 | +41 | +3.2% | 83,200 |
| 2022/06/22 | 1,247 | 1,274 | 1,238 | 1,267 | +39 | +3.2% | 89,100 |
| 2022/06/21 | 1,248 | 1,256 | 1,227 | 1,228 | -9 | -0.7% | 104,600 |
| 2022/06/20 | 1,247 | 1,254 | 1,229 | 1,237 | -3 | -0.2% | 82,500 |
| 2022/06/17 | 1,234 | 1,248 | 1,217 | 1,240 | -11 | -0.9% | 134,400 |
| 2022/06/16 | 1,259 | 1,270 | 1,236 | 1,251 | -8 | -0.6% | 72,200 |
| 2022/06/15 | 1,269 | 1,276 | 1,254 | 1,259 | -11 | -0.9% | 96,500 |
| 2022/06/14 | 1,280 | 1,293 | 1,255 | 1,270 | -35 | -2.7% | 179,000 |
| 2022/06/13 | 1,295 | 1,311 | 1,283 | 1,305 | +8 | +0.6% | 80,300 |
| 2022/06/10 | 1,295 | 1,307 | 1,282 | 1,297 | -5 | -0.4% | 56,800 |
| 2022/06/09 | 1,309 | 1,309 | 1,294 | 1,302 | -9 | -0.7% | 60,900 |
| 2022/06/08 | 1,300 | 1,321 | 1,294 | 1,311 | +13 | +1% | 87,200 |
| 2022/06/07 | 1,285 | 1,309 | 1,283 | 1,298 | +16 | +1.2% | 87,200 |
| 2022/06/06 | 1,257 | 1,284 | 1,254 | 1,282 | +33 | +2.6% | 97,200 |
| 2022/06/03 | 1,262 | 1,262 | 1,238 | 1,249 | ±0 | ±0% | 78,500 |
| 2022/06/02 | 1,260 | 1,260 | 1,233 | 1,249 | -13 | -1% | 58,600 |
| 2022/06/01 | 1,227 | 1,269 | 1,220 | 1,262 | +35 | +2.9% | 134,400 |
| 2022/05/31 | 1,210 | 1,229 | 1,197 | 1,227 | +14 | +1.2% | 446,600 |
| 2022/05/30 | 1,192 | 1,218 | 1,187 | 1,213 | +42 | +3.6% | 156,900 |
| 2022/05/27 | 1,172 | 1,172 | 1,163 | 1,171 | +9 | +0.8% | 54,300 |
| 2022/05/26 | 1,158 | 1,174 | 1,158 | 1,162 | -10 | -0.9% | 86,800 |
| 2022/05/25 | 1,178 | 1,178 | 1,160 | 1,172 | -6 | -0.5% | 108,300 |
| 2022/05/24 | 1,196 | 1,196 | 1,176 | 1,178 | -24 | -2% | 78,900 |
| 2022/05/23 | 1,183 | 1,205 | 1,177 | 1,202 | +15 | +1.3% | 69,600 |
| 2022/05/20 | 1,180 | 1,187 | 1,170 | 1,187 | -2 | -0.2% | 76,700 |
| 2022/05/19 | 1,200 | 1,200 | 1,184 | 1,189 | -22 | -1.8% | 85,000 |
| 2022/05/18 | 1,210 | 1,221 | 1,208 | 1,211 | +1 | +0.1% | 78,700 |
701～
750
件表示中 / 5070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 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58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 |
| ハローズ | 488,000円 | +6.4% | +0.5% | 1.39% | 12.15倍 | 1.49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 |
| ＭＶ東海 | 321,500円 | +4.1% | +0.8% | 2.64% | 10.90倍 | 1.16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 |
| アルペン | 237,300円 | +6.0% | +68.3% | 2.11% | 20.70倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| イオン九州 | 263,300円 | +3.7% | -8.4% | 1.90% | 16.93倍 | 1.63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
