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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,426 | 1,426 | 1,401 | 1,415 | -12 | -0.8% | 75,000 |
| 2024/03/04 | 1,440 | 1,447 | 1,415 | 1,427 | ±0 | ±0% | 124,900 |
| 2024/03/01 | 1,433 | 1,433 | 1,419 | 1,427 | -17 | -1.2% | 65,400 |
| 2024/02/29 | 1,425 | 1,454 | 1,422 | 1,444 | +23 | +1.6% | 95,900 |
| 2024/02/28 | 1,418 | 1,432 | 1,414 | 1,421 | +2 | +0.1% | 87,000 |
| 2024/02/27 | 1,441 | 1,441 | 1,419 | 1,419 | -20 | -1.4% | 37,500 |
| 2024/02/26 | 1,423 | 1,451 | 1,423 | 1,439 | +25 | +1.8% | 67,400 |
| 2024/02/22 | 1,422 | 1,423 | 1,403 | 1,414 | -7 | -0.5% | 50,200 |
| 2024/02/21 | 1,438 | 1,441 | 1,418 | 1,421 | -20 | -1.4% | 47,400 |
| 2024/02/20 | 1,476 | 1,482 | 1,439 | 1,441 | +10 | +0.7% | 89,300 |
| 2024/02/19 | 1,393 | 1,434 | 1,393 | 1,431 | +26 | +1.9% | 40,700 |
| 2024/02/16 | 1,382 | 1,412 | 1,378 | 1,405 | +24 | +1.7% | 85,100 |
| 2024/02/15 | 1,439 | 1,439 | 1,381 | 1,381 | -60 | -4.2% | 57,400 |
| 2024/02/14 | 1,464 | 1,464 | 1,439 | 1,441 | -16 | -1.1% | 43,900 |
| 2024/02/13 | 1,466 | 1,466 | 1,448 | 1,457 | +1 | +0.1% | 32,100 |
| 2024/02/09 | 1,452 | 1,467 | 1,444 | 1,456 | -6 | -0.4% | 29,500 |
| 2024/02/08 | 1,460 | 1,467 | 1,444 | 1,462 | +2 | +0.1% | 46,300 |
| 2024/02/07 | 1,444 | 1,467 | 1,444 | 1,460 | +16 | +1.1% | 35,400 |
| 2024/02/06 | 1,463 | 1,466 | 1,442 | 1,444 | -19 | -1.3% | 30,900 |
| 2024/02/05 | 1,474 | 1,482 | 1,461 | 1,463 | -11 | -0.7% | 55,600 |
| 2024/02/02 | 1,471 | 1,476 | 1,450 | 1,474 | +4 | +0.3% | 55,100 |
| 2024/02/01 | 1,465 | 1,480 | 1,441 | 1,470 | +61 | +4.3% | 119,300 |
| 2024/01/31 | 1,394 | 1,411 | 1,379 | 1,409 | +15 | +1.1% | 70,700 |
| 2024/01/30 | 1,426 | 1,426 | 1,394 | 1,394 | -32 | -2.2% | 38,300 |
| 2024/01/29 | 1,420 | 1,439 | 1,420 | 1,426 | +18 | +1.3% | 57,200 |
| 2024/01/26 | 1,430 | 1,430 | 1,400 | 1,408 | -25 | -1.7% | 45,800 |
| 2024/01/25 | 1,414 | 1,435 | 1,412 | 1,433 | +14 | +1% | 47,700 |
| 2024/01/24 | 1,409 | 1,428 | 1,405 | 1,419 | +10 | +0.7% | 37,000 |
| 2024/01/23 | 1,395 | 1,415 | 1,395 | 1,409 | +12 | +0.9% | 36,500 |
| 2024/01/22 | 1,381 | 1,397 | 1,381 | 1,397 | +17 | +1.2% | 24,200 |
| 2024/01/19 | 1,381 | 1,390 | 1,378 | 1,380 | -6 | -0.4% | 42,300 |
| 2024/01/18 | 1,375 | 1,390 | 1,375 | 1,386 | +11 | +0.8% | 24,900 |
| 2024/01/17 | 1,373 | 1,393 | 1,373 | 1,375 | -4 | -0.3% | 29,400 |
| 2024/01/16 | 1,401 | 1,411 | 1,378 | 1,379 | -17 | -1.2% | 30,200 |
| 2024/01/15 | 1,397 | 1,399 | 1,386 | 1,396 | +16 | +1.2% | 20,700 |
| 2024/01/12 | 1,400 | 1,405 | 1,372 | 1,380 | -23 | -1.6% | 65,100 |
| 2024/01/11 | 1,425 | 1,435 | 1,403 | 1,403 | -25 | -1.8% | 32,600 |
| 2024/01/10 | 1,441 | 1,442 | 1,425 | 1,428 | -13 | -0.9% | 44,100 |
| 2024/01/09 | 1,428 | 1,441 | 1,428 | 1,441 | +13 | +0.9% | 43,600 |
| 2024/01/05 | 1,425 | 1,433 | 1,415 | 1,428 | +12 | +0.8% | 48,200 |
| 2024/01/04 | 1,399 | 1,419 | 1,392 | 1,416 | +17 | +1.2% | 47,000 |
| 2023/12/29 | 1,380 | 1,399 | 1,375 | 1,399 | +24 | +1.7% | 45,400 |
| 2023/12/28 | 1,365 | 1,376 | 1,365 | 1,375 | +1 | +0.1% | 17,000 |
| 2023/12/27 | 1,348 | 1,374 | 1,345 | 1,374 | +22 | +1.6% | 141,900 |
| 2023/12/26 | 1,354 | 1,360 | 1,348 | 1,352 | +3 | +0.2% | 26,000 |
| 2023/12/25 | 1,372 | 1,377 | 1,349 | 1,349 | -1 | -0.1% | 65,900 |
| 2023/12/22 | 1,330 | 1,353 | 1,330 | 1,350 | +25 | +1.9% | 45,200 |
| 2023/12/21 | 1,320 | 1,333 | 1,320 | 1,325 | -8 | -0.6% | 34,800 |
| 2023/12/20 | 1,332 | 1,342 | 1,327 | 1,333 | +16 | +1.2% | 50,100 |
| 2023/12/19 | 1,311 | 1,320 | 1,301 | 1,317 | +12 | +0.9% | 44,700 |
51～
100
件表示中 / 4813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 | 143,600円 | +9.8% | -31.1% | 1.74% | 11.61倍 | 0.74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 |
| ゼビオＨＤ | 95,000円 | +3.5% | +16.3% | 3.16% | 13.99倍 | 0.34倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 力の源ＨＤ | 148,000円 | +10.2% | +5.4% | 1.22% | 18.50倍 | 4.81倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| あみやき | 588,000円 | +12.4% | +21.2% | 1.70% | 24.40倍 | 1.93倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
