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 |
---|---|---|---|---|---|---|---|
2021/10/05 | 1,665 | 1,666 | 1,628 | 1,633 | -36 | -2.2% | 55,500 |
2021/10/04 | 1,670 | 1,684 | 1,661 | 1,669 | -5 | -0.3% | 33,000 |
2021/10/01 | 1,700 | 1,700 | 1,665 | 1,674 | -39 | -2.3% | 50,800 |
2021/09/30 | 1,713 | 1,743 | 1,713 | 1,713 | -1 | -0.1% | 60,500 |
2021/09/29 | 1,724 | 1,731 | 1,693 | 1,714 | -27 | -1.6% | 131,700 |
2021/09/28 | 1,733 | 1,752 | 1,726 | 1,741 | +5 | +0.3% | 201,300 |
2021/09/27 | 1,735 | 1,754 | 1,730 | 1,736 | +12 | +0.7% | 139,300 |
2021/09/24 | 1,731 | 1,735 | 1,717 | 1,724 | +9 | +0.5% | 140,900 |
2021/09/22 | 1,731 | 1,744 | 1,715 | 1,715 | -28 | -1.6% | 60,300 |
2021/09/21 | 1,726 | 1,754 | 1,725 | 1,743 | -22 | -1.2% | 49,600 |
2021/09/17 | 1,775 | 1,780 | 1,764 | 1,765 | -5 | -0.3% | 90,300 |
2021/09/16 | 1,770 | 1,774 | 1,758 | 1,770 | -4 | -0.2% | 39,400 |
2021/09/15 | 1,784 | 1,788 | 1,770 | 1,774 | -26 | -1.4% | 47,400 |
2021/09/14 | 1,760 | 1,813 | 1,760 | 1,800 | +25 | +1.4% | 80,700 |
2021/09/13 | 1,762 | 1,775 | 1,753 | 1,775 | -1 | -0.1% | 33,000 |
2021/09/10 | 1,763 | 1,776 | 1,759 | 1,776 | +8 | +0.5% | 76,700 |
2021/09/09 | 1,770 | 1,774 | 1,756 | 1,768 | -7 | -0.4% | 34,000 |
2021/09/08 | 1,768 | 1,782 | 1,762 | 1,775 | +7 | +0.4% | 51,200 |
2021/09/07 | 1,751 | 1,771 | 1,751 | 1,768 | +23 | +1.3% | 49,400 |
2021/09/06 | 1,742 | 1,752 | 1,740 | 1,745 | +3 | +0.2% | 38,000 |
2021/09/03 | 1,728 | 1,755 | 1,721 | 1,742 | ±0 | ±0% | 64,300 |
2021/09/02 | 1,720 | 1,750 | 1,701 | 1,742 | +26 | +1.5% | 79,500 |
2021/09/01 | 1,729 | 1,732 | 1,716 | 1,716 | -21 | -1.2% | 37,400 |
2021/08/31 | 1,725 | 1,749 | 1,711 | 1,737 | -20 | -1.1% | 87,800 |
2021/08/30 | 1,748 | 1,762 | 1,742 | 1,757 | +28 | +1.6% | 30,600 |
2021/08/27 | 1,725 | 1,736 | 1,718 | 1,729 | -3 | -0.2% | 40,300 |
2021/08/26 | 1,753 | 1,754 | 1,700 | 1,732 | -37 | -2.1% | 61,500 |
2021/08/25 | 1,784 | 1,788 | 1,761 | 1,769 | -4 | -0.2% | 45,000 |
2021/08/24 | 1,770 | 1,776 | 1,759 | 1,773 | +20 | +1.1% | 35,500 |
2021/08/23 | 1,753 | 1,769 | 1,752 | 1,753 | +6 | +0.3% | 36,800 |
2021/08/20 | 1,744 | 1,759 | 1,735 | 1,747 | +10 | +0.6% | 54,700 |
2021/08/19 | 1,730 | 1,748 | 1,722 | 1,737 | +15 | +0.9% | 51,100 |
2021/08/18 | 1,711 | 1,740 | 1,711 | 1,722 | +11 | +0.6% | 34,600 |
2021/08/17 | 1,693 | 1,728 | 1,688 | 1,711 | +18 | +1.1% | 58,400 |
2021/08/16 | 1,739 | 1,748 | 1,687 | 1,693 | -38 | -2.2% | 42,900 |
2021/08/13 | 1,729 | 1,739 | 1,723 | 1,731 | +7 | +0.4% | 44,600 |
2021/08/12 | 1,723 | 1,746 | 1,714 | 1,724 | +8 | +0.5% | 66,600 |
2021/08/11 | 1,684 | 1,720 | 1,684 | 1,716 | +47 | +2.8% | 135,400 |
2021/08/10 | 1,633 | 1,679 | 1,633 | 1,669 | +49 | +3% | 131,500 |
2021/08/06 | 1,634 | 1,634 | 1,618 | 1,620 | -5 | -0.3% | 48,700 |
2021/08/05 | 1,637 | 1,645 | 1,625 | 1,625 | -21 | -1.3% | 71,600 |
2021/08/04 | 1,669 | 1,687 | 1,640 | 1,646 | -23 | -1.4% | 51,500 |
2021/08/03 | 1,640 | 1,678 | 1,637 | 1,669 | +25 | +1.5% | 94,700 |
2021/08/02 | 1,660 | 1,661 | 1,618 | 1,644 | -67 | -3.9% | 166,200 |
2021/07/30 | 1,704 | 1,714 | 1,691 | 1,711 | +6 | +0.4% | 81,200 |
2021/07/29 | 1,710 | 1,710 | 1,688 | 1,705 | -3 | -0.2% | 68,400 |
2021/07/28 | 1,702 | 1,712 | 1,690 | 1,708 | +2 | +0.1% | 51,200 |
2021/07/27 | 1,701 | 1,706 | 1,677 | 1,706 | +1 | +0.1% | 79,600 |
2021/07/26 | 1,716 | 1,720 | 1,694 | 1,705 | +5 | +0.3% | 62,200 |
2021/07/21 | 1,674 | 1,708 | 1,668 | 1,700 | +38 | +2.3% | 79,700 |
951~
1000
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