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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,360 | 1,367 | 1,352 | 1,356 | +9 | +0.7% | 50,300 |
| 2022/03/02 | 1,360 | 1,366 | 1,342 | 1,347 | -24 | -1.8% | 61,100 |
| 2022/03/01 | 1,400 | 1,400 | 1,364 | 1,371 | -19 | -1.4% | 52,400 |
| 2022/02/28 | 1,385 | 1,392 | 1,367 | 1,390 | +13 | +0.9% | 59,600 |
| 2022/02/25 | 1,358 | 1,379 | 1,355 | 1,377 | +19 | +1.4% | 86,900 |
| 2022/02/24 | 1,350 | 1,364 | 1,342 | 1,358 | +4 | +0.3% | 88,600 |
| 2022/02/22 | 1,371 | 1,371 | 1,350 | 1,354 | -27 | -2% | 41,900 |
| 2022/02/21 | 1,386 | 1,388 | 1,378 | 1,381 | -18 | -1.3% | 14,100 |
| 2022/02/18 | 1,385 | 1,415 | 1,375 | 1,399 | +3 | +0.2% | 43,800 |
| 2022/02/17 | 1,408 | 1,412 | 1,377 | 1,396 | -14 | -1% | 37,100 |
| 2022/02/16 | 1,410 | 1,419 | 1,402 | 1,410 | +11 | +0.8% | 35,800 |
| 2022/02/15 | 1,406 | 1,412 | 1,391 | 1,399 | -3 | -0.2% | 40,000 |
| 2022/02/14 | 1,392 | 1,411 | 1,382 | 1,402 | -5 | -0.4% | 46,000 |
| 2022/02/10 | 1,428 | 1,430 | 1,392 | 1,407 | -28 | -2% | 105,500 |
| 2022/02/09 | 1,461 | 1,461 | 1,431 | 1,435 | -14 | -1% | 27,200 |
| 2022/02/08 | 1,464 | 1,464 | 1,448 | 1,449 | -15 | -1% | 39,600 |
| 2022/02/07 | 1,464 | 1,472 | 1,460 | 1,464 | -5 | -0.3% | 47,200 |
| 2022/02/04 | 1,460 | 1,477 | 1,460 | 1,469 | +9 | +0.6% | 64,100 |
| 2022/02/03 | 1,443 | 1,474 | 1,436 | 1,460 | +17 | +1.2% | 78,000 |
| 2022/02/02 | 1,444 | 1,469 | 1,435 | 1,443 | +18 | +1.3% | 120,000 |
| 2022/02/01 | 1,420 | 1,457 | 1,402 | 1,425 | +95 | +7.1% | 233,700 |
| 2022/01/31 | 1,312 | 1,330 | 1,309 | 1,330 | +18 | +1.4% | 37,200 |
| 2022/01/28 | 1,302 | 1,318 | 1,293 | 1,312 | +30 | +2.3% | 36,400 |
| 2022/01/27 | 1,310 | 1,324 | 1,278 | 1,282 | -29 | -2.2% | 100,600 |
| 2022/01/26 | 1,330 | 1,340 | 1,311 | 1,311 | -14 | -1.1% | 43,100 |
| 2022/01/25 | 1,337 | 1,337 | 1,306 | 1,325 | -14 | -1% | 37,100 |
| 2022/01/24 | 1,330 | 1,339 | 1,318 | 1,339 | +4 | +0.3% | 26,200 |
| 2022/01/21 | 1,302 | 1,335 | 1,300 | 1,335 | +27 | +2.1% | 46,000 |
| 2022/01/20 | 1,305 | 1,324 | 1,300 | 1,308 | +7 | +0.5% | 44,800 |
| 2022/01/19 | 1,340 | 1,346 | 1,301 | 1,301 | -42 | -3.1% | 84,900 |
| 2022/01/18 | 1,351 | 1,359 | 1,343 | 1,343 | -6 | -0.4% | 33,600 |
| 2022/01/17 | 1,370 | 1,370 | 1,347 | 1,349 | -10 | -0.7% | 34,600 |
| 2022/01/14 | 1,357 | 1,361 | 1,352 | 1,359 | -11 | -0.8% | 40,500 |
| 2022/01/13 | 1,360 | 1,374 | 1,358 | 1,370 | -3 | -0.2% | 27,000 |
| 2022/01/12 | 1,354 | 1,382 | 1,354 | 1,373 | +18 | +1.3% | 31,000 |
| 2022/01/11 | 1,374 | 1,378 | 1,351 | 1,355 | -20 | -1.5% | 36,000 |
| 2022/01/07 | 1,367 | 1,383 | 1,365 | 1,375 | +4 | +0.3% | 39,000 |
| 2022/01/06 | 1,378 | 1,392 | 1,371 | 1,371 | -19 | -1.4% | 24,300 |
| 2022/01/05 | 1,400 | 1,400 | 1,379 | 1,390 | -10 | -0.7% | 36,100 |
| 2022/01/04 | 1,375 | 1,400 | 1,368 | 1,400 | +25 | +1.8% | 46,000 |
| 2021/12/30 | 1,375 | 1,382 | 1,361 | 1,375 | -2 | -0.1% | 50,000 |
| 2021/12/29 | 1,349 | 1,379 | 1,349 | 1,377 | +20 | +1.5% | 82,900 |
| 2021/12/28 | 1,357 | 1,371 | 1,346 | 1,357 | +2 | +0.1% | 67,000 |
| 2021/12/27 | 1,363 | 1,363 | 1,343 | 1,355 | +4 | +0.3% | 39,100 |
| 2021/12/24 | 1,355 | 1,371 | 1,351 | 1,351 | -6 | -0.4% | 55,200 |
| 2021/12/23 | 1,344 | 1,360 | 1,344 | 1,357 | +16 | +1.2% | 44,500 |
| 2021/12/22 | 1,330 | 1,342 | 1,319 | 1,341 | +20 | +1.5% | 79,800 |
| 2021/12/21 | 1,307 | 1,334 | 1,305 | 1,321 | +25 | +1.9% | 99,200 |
| 2021/12/20 | 1,300 | 1,318 | 1,290 | 1,296 | -11 | -0.8% | 78,000 |
| 2021/12/17 | 1,339 | 1,344 | 1,304 | 1,307 | -44 | -3.3% | 330,100 |
851～
900
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
