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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,674 | 1,708 | 1,668 | 1,700 | +38 | +2.3% | 79,700 |
| 2021/07/20 | 1,665 | 1,680 | 1,644 | 1,662 | -21 | -1.2% | 86,600 |
| 2021/07/19 | 1,690 | 1,694 | 1,676 | 1,683 | -7 | -0.4% | 58,800 |
| 2021/07/16 | 1,681 | 1,708 | 1,674 | 1,690 | +6 | +0.4% | 57,500 |
| 2021/07/15 | 1,687 | 1,711 | 1,675 | 1,684 | -4 | -0.2% | 61,800 |
| 2021/07/14 | 1,692 | 1,703 | 1,681 | 1,688 | +1 | +0.1% | 91,400 |
| 2021/07/13 | 1,670 | 1,689 | 1,663 | 1,687 | +17 | +1% | 89,400 |
| 2021/07/12 | 1,638 | 1,671 | 1,637 | 1,670 | +34 | +2.1% | 90,500 |
| 2021/07/09 | 1,620 | 1,639 | 1,594 | 1,636 | +6 | +0.4% | 133,700 |
| 2021/07/08 | 1,631 | 1,652 | 1,629 | 1,630 | -6 | -0.4% | 125,600 |
| 2021/07/07 | 1,605 | 1,637 | 1,596 | 1,636 | +19 | +1.2% | 76,400 |
| 2021/07/06 | 1,602 | 1,628 | 1,599 | 1,617 | +15 | +0.9% | 60,800 |
| 2021/07/05 | 1,585 | 1,607 | 1,585 | 1,602 | +7 | +0.4% | 65,800 |
| 2021/07/02 | 1,595 | 1,613 | 1,588 | 1,595 | -3 | -0.2% | 104,000 |
| 2021/07/01 | 1,607 | 1,622 | 1,593 | 1,598 | +35 | +2.2% | 172,700 |
| 2021/06/30 | 1,580 | 1,589 | 1,560 | 1,563 | -17 | -1.1% | 65,700 |
| 2021/06/29 | 1,611 | 1,623 | 1,578 | 1,580 | -20 | -1.3% | 84,900 |
| 2021/06/28 | 1,602 | 1,607 | 1,590 | 1,600 | +13 | +0.8% | 41,800 |
| 2021/06/25 | 1,595 | 1,598 | 1,585 | 1,587 | -6 | -0.4% | 113,200 |
| 2021/06/24 | 1,578 | 1,593 | 1,564 | 1,593 | +15 | +1% | 61,600 |
| 2021/06/23 | 1,579 | 1,585 | 1,574 | 1,578 | -9 | -0.6% | 33,900 |
| 2021/06/22 | 1,588 | 1,589 | 1,573 | 1,587 | +27 | +1.7% | 52,600 |
| 2021/06/21 | 1,590 | 1,590 | 1,560 | 1,560 | -41 | -2.6% | 59,600 |
| 2021/06/18 | 1,603 | 1,614 | 1,590 | 1,601 | +1 | +0.1% | 89,600 |
| 2021/06/17 | 1,610 | 1,610 | 1,593 | 1,600 | -9 | -0.6% | 62,100 |
| 2021/06/16 | 1,607 | 1,620 | 1,600 | 1,609 | +9 | +0.6% | 55,500 |
| 2021/06/15 | 1,597 | 1,610 | 1,592 | 1,600 | +3 | +0.2% | 61,500 |
| 2021/06/14 | 1,619 | 1,620 | 1,593 | 1,597 | -11 | -0.7% | 49,800 |
| 2021/06/11 | 1,622 | 1,622 | 1,600 | 1,608 | -6 | -0.4% | 53,200 |
| 2021/06/10 | 1,612 | 1,619 | 1,601 | 1,614 | +1 | +0.1% | 61,900 |
| 2021/06/09 | 1,640 | 1,658 | 1,610 | 1,613 | -17 | -1% | 92,800 |
| 2021/06/08 | 1,613 | 1,633 | 1,603 | 1,630 | +15 | +0.9% | 80,900 |
| 2021/06/07 | 1,610 | 1,615 | 1,592 | 1,615 | +7 | +0.4% | 61,800 |
| 2021/06/04 | 1,590 | 1,608 | 1,585 | 1,608 | +20 | +1.3% | 92,400 |
| 2021/06/03 | 1,575 | 1,596 | 1,573 | 1,588 | +9 | +0.6% | 85,100 |
| 2021/06/02 | 1,600 | 1,600 | 1,572 | 1,579 | -15 | -0.9% | 126,300 |
| 2021/06/01 | 1,586 | 1,597 | 1,565 | 1,594 | -4 | -0.3% | 124,100 |
| 2021/05/31 | 1,610 | 1,619 | 1,586 | 1,598 | -19 | -1.2% | 141,800 |
| 2021/05/28 | 1,616 | 1,626 | 1,604 | 1,617 | +7 | +0.4% | 91,400 |
| 2021/05/27 | 1,644 | 1,648 | 1,598 | 1,610 | -35 | -2.1% | 176,400 |
| 2021/05/26 | 1,685 | 1,688 | 1,641 | 1,645 | -46 | -2.7% | 151,800 |
| 2021/05/25 | 1,693 | 1,708 | 1,664 | 1,691 | -85 | -4.8% | 374,800 |
| 2021/05/24 | 1,736 | 1,791 | 1,736 | 1,776 | +35 | +2% | 56,900 |
| 2021/05/21 | 1,755 | 1,759 | 1,732 | 1,741 | -11 | -0.6% | 43,400 |
| 2021/05/20 | 1,746 | 1,766 | 1,733 | 1,752 | +8 | +0.5% | 47,200 |
| 2021/05/19 | 1,765 | 1,771 | 1,738 | 1,744 | -35 | -2% | 48,500 |
| 2021/05/18 | 1,757 | 1,787 | 1,752 | 1,779 | +27 | +1.5% | 52,300 |
| 2021/05/17 | 1,750 | 1,757 | 1,732 | 1,752 | +2 | +0.1% | 97,800 |
| 2021/05/14 | 1,746 | 1,762 | 1,727 | 1,750 | +27 | +1.6% | 92,800 |
| 2021/05/13 | 1,734 | 1,757 | 1,712 | 1,723 | -25 | -1.4% | 78,500 |
1001～
1050
件表示中 / 5123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 |
| アトム | 65,500円 | -8.4% | - | 0.00% | - | 24.95倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| 青山商 | 246,700円 | +2.6% | +10.9% | 5.51% | 12.60倍 | 0.67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 |
| アークランズ | 184,100円 | +6.1% | -0.9% | 2.17% | 9.89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 |
| ドトル日レス | 260,100円 | +3.8% | +11.5% | 2.08% | 15.27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 |
市場注目の銘柄
チャート関連のコラム
