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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/05/17 | 1,202 | 1,223 | 1,201 | 1,210 | ±0 | ±0% | 135,600 |
| 2022/05/16 | 1,197 | 1,220 | 1,188 | 1,210 | +26 | +2.2% | 174,300 |
| 2022/05/13 | 1,150 | 1,185 | 1,136 | 1,184 | +29 | +2.5% | 156,200 |
| 2022/05/12 | 1,190 | 1,190 | 1,153 | 1,155 | -41 | -3.4% | 157,900 |
| 2022/05/11 | 1,192 | 1,205 | 1,188 | 1,196 | +5 | +0.4% | 56,000 |
| 2022/05/10 | 1,182 | 1,199 | 1,167 | 1,191 | +14 | +1.2% | 122,500 |
| 2022/05/09 | 1,198 | 1,211 | 1,177 | 1,177 | -24 | -2% | 145,900 |
| 2022/05/06 | 1,222 | 1,224 | 1,190 | 1,201 | -17 | -1.4% | 161,300 |
| 2022/05/02 | 1,213 | 1,237 | 1,209 | 1,218 | -46 | -3.6% | 148,200 |
| 2022/04/28 | 1,233 | 1,270 | 1,230 | 1,264 | +40 | +3.3% | 102,000 |
| 2022/04/27 | 1,222 | 1,234 | 1,214 | 1,224 | +2 | +0.2% | 106,800 |
| 2022/04/26 | 1,220 | 1,224 | 1,205 | 1,222 | +4 | +0.3% | 82,900 |
| 2022/04/25 | 1,210 | 1,219 | 1,203 | 1,218 | -12 | -1% | 68,300 |
| 2022/04/22 | 1,237 | 1,242 | 1,226 | 1,230 | -22 | -1.8% | 49,200 |
| 2022/04/21 | 1,235 | 1,254 | 1,235 | 1,252 | +17 | +1.4% | 47,100 |
| 2022/04/20 | 1,235 | 1,246 | 1,228 | 1,235 | +9 | +0.7% | 57,700 |
| 2022/04/19 | 1,220 | 1,229 | 1,212 | 1,226 | +1 | +0.1% | 50,100 |
| 2022/04/18 | 1,245 | 1,245 | 1,209 | 1,225 | -23 | -1.8% | 79,500 |
| 2022/04/15 | 1,261 | 1,271 | 1,245 | 1,248 | -20 | -1.6% | 51,000 |
| 2022/04/14 | 1,267 | 1,278 | 1,263 | 1,268 | +2 | +0.2% | 34,000 |
| 2022/04/13 | 1,253 | 1,270 | 1,251 | 1,266 | +7 | +0.6% | 60,800 |
| 2022/04/12 | 1,279 | 1,286 | 1,253 | 1,259 | -27 | -2.1% | 68,200 |
| 2022/04/11 | 1,309 | 1,311 | 1,283 | 1,286 | -16 | -1.2% | 46,900 |
| 2022/04/08 | 1,284 | 1,306 | 1,277 | 1,302 | +28 | +2.2% | 76,400 |
| 2022/04/07 | 1,301 | 1,318 | 1,268 | 1,274 | -31 | -2.4% | 79,800 |
| 2022/04/06 | 1,309 | 1,320 | 1,304 | 1,305 | -13 | -1% | 56,200 |
| 2022/04/05 | 1,324 | 1,328 | 1,305 | 1,318 | +1 | +0.1% | 62,500 |
| 2022/04/04 | 1,318 | 1,323 | 1,312 | 1,317 | -5 | -0.4% | 52,000 |
| 2022/04/01 | 1,315 | 1,327 | 1,299 | 1,322 | -8 | -0.6% | 57,900 |
| 2022/03/31 | 1,341 | 1,346 | 1,325 | 1,330 | -9 | -0.7% | 45,100 |
| 2022/03/30 | 1,348 | 1,349 | 1,326 | 1,339 | -18 | -1.3% | 103,000 |
| 2022/03/29 | 1,360 | 1,364 | 1,347 | 1,357 | +3 | +0.2% | 116,900 |
| 2022/03/28 | 1,341 | 1,362 | 1,341 | 1,354 | +15 | +1.1% | 82,300 |
| 2022/03/25 | 1,345 | 1,349 | 1,335 | 1,339 | -2 | -0.1% | 122,300 |
| 2022/03/24 | 1,348 | 1,349 | 1,330 | 1,341 | -19 | -1.4% | 53,900 |
| 2022/03/23 | 1,342 | 1,364 | 1,332 | 1,360 | +34 | +2.6% | 62,500 |
| 2022/03/22 | 1,345 | 1,355 | 1,324 | 1,326 | -31 | -2.3% | 82,300 |
| 2022/03/18 | 1,319 | 1,357 | 1,318 | 1,357 | +19 | +1.4% | 168,500 |
| 2022/03/17 | 1,341 | 1,355 | 1,325 | 1,338 | +4 | +0.3% | 90,300 |
| 2022/03/16 | 1,348 | 1,351 | 1,327 | 1,334 | -13 | -1% | 46,000 |
| 2022/03/15 | 1,350 | 1,361 | 1,338 | 1,347 | +14 | +1.1% | 42,600 |
| 2022/03/14 | 1,333 | 1,353 | 1,316 | 1,333 | +5 | +0.4% | 73,100 |
| 2022/03/11 | 1,319 | 1,347 | 1,311 | 1,328 | +4 | +0.3% | 209,700 |
| 2022/03/10 | 1,301 | 1,330 | 1,291 | 1,324 | +53 | +4.2% | 50,600 |
| 2022/03/09 | 1,290 | 1,297 | 1,269 | 1,271 | -16 | -1.2% | 59,700 |
| 2022/03/08 | 1,274 | 1,302 | 1,269 | 1,287 | -2 | -0.2% | 80,000 |
| 2022/03/07 | 1,333 | 1,341 | 1,268 | 1,289 | -53 | -3.9% | 188,500 |
| 2022/03/04 | 1,353 | 1,355 | 1,333 | 1,342 | -14 | -1% | 80,000 |
801～
850
件表示中 / 5122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 | 91,200円 | +7.9% | +18.5% | 1.75% | 25.42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 |
| 青山商 | 250,900円 | +2.6% | +10.9% | 5.42% | 12.82倍 | 0.69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 | 261,000円 | +3.8% | +11.5% | 2.07% | 15.33倍 | 1.05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 | 183,400円 | +6.1% | -0.9% | 2.18% | 9.85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
