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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,785 | 3,785 | 3,700 | 3,720 | -95 | -2.5% | 13,900 |
| 2020/02/14 | 3,820 | 3,825 | 3,775 | 3,815 | -5 | -0.1% | 9,100 |
| 2020/02/13 | 3,795 | 3,865 | 3,770 | 3,820 | +30 | +0.8% | 15,600 |
| 2020/02/12 | 3,820 | 3,820 | 3,765 | 3,790 | +40 | +1.1% | 9,100 |
| 2020/02/10 | 3,785 | 3,785 | 3,745 | 3,750 | -35 | -0.9% | 4,800 |
| 2020/02/07 | 3,790 | 3,810 | 3,755 | 3,785 | -5 | -0.1% | 8,800 |
| 2020/02/06 | 3,765 | 3,815 | 3,760 | 3,790 | +85 | +2.3% | 15,300 |
| 2020/02/05 | 3,700 | 3,750 | 3,680 | 3,705 | +40 | +1.1% | 18,300 |
| 2020/02/04 | 3,665 | 3,730 | 3,650 | 3,665 | ±0 | ±0% | 15,000 |
| 2020/02/03 | 3,635 | 3,715 | 3,615 | 3,665 | -180 | -4.7% | 58,800 |
| 2020/01/31 | 3,745 | 3,875 | 3,745 | 3,845 | +105 | +2.8% | 33,600 |
| 2020/01/30 | 3,720 | 3,745 | 3,705 | 3,740 | -15 | -0.4% | 16,900 |
| 2020/01/29 | 3,770 | 3,780 | 3,720 | 3,755 | +10 | +0.3% | 13,300 |
| 2020/01/28 | 3,780 | 3,780 | 3,735 | 3,745 | -40 | -1.1% | 16,400 |
| 2020/01/27 | 3,860 | 3,860 | 3,780 | 3,785 | -40 | -1% | 19,600 |
| 2020/01/24 | 3,880 | 3,880 | 3,825 | 3,825 | -30 | -0.8% | 12,600 |
| 2020/01/23 | 3,810 | 3,855 | 3,800 | 3,855 | +20 | +0.5% | 7,700 |
| 2020/01/22 | 3,845 | 3,860 | 3,820 | 3,835 | +5 | +0.1% | 5,800 |
| 2020/01/21 | 3,815 | 3,850 | 3,810 | 3,830 | -15 | -0.4% | 6,200 |
| 2020/01/20 | 3,825 | 3,845 | 3,810 | 3,845 | -5 | -0.1% | 6,000 |
| 2020/01/17 | 3,865 | 3,880 | 3,835 | 3,850 | +5 | +0.1% | 7,300 |
| 2020/01/16 | 3,805 | 3,855 | 3,805 | 3,845 | +15 | +0.4% | 9,400 |
| 2020/01/15 | 3,860 | 3,860 | 3,800 | 3,830 | +10 | +0.3% | 9,500 |
| 2020/01/14 | 3,905 | 3,905 | 3,810 | 3,820 | -55 | -1.4% | 14,500 |
| 2020/01/10 | 3,980 | 3,980 | 3,850 | 3,875 | -35 | -0.9% | 9,700 |
| 2020/01/09 | 4,000 | 4,010 | 3,910 | 3,910 | -85 | -2.1% | 26,000 |
| 2020/01/08 | 3,875 | 3,995 | 3,810 | 3,995 | +60 | +1.5% | 42,700 |
| 2020/01/07 | 3,855 | 3,960 | 3,850 | 3,935 | +150 | +4% | 35,400 |
| 2020/01/06 | 3,805 | 3,830 | 3,745 | 3,785 | -30 | -0.8% | 21,100 |
| 2019/12/30 | 3,875 | 3,875 | 3,810 | 3,815 | -40 | -1% | 11,500 |
| 2019/12/27 | 3,885 | 3,920 | 3,835 | 3,855 | -45 | -1.2% | 14,400 |
| 2019/12/26 | 3,950 | 3,950 | 3,880 | 3,900 | +5 | +0.1% | 14,300 |
| 2019/12/25 | 3,920 | 4,040 | 3,875 | 3,895 | +90 | +2.4% | 93,000 |
| 2019/12/24 | 3,790 | 3,805 | 3,760 | 3,805 | +15 | +0.4% | 11,700 |
| 2019/12/23 | 3,765 | 3,810 | 3,765 | 3,790 | +35 | +0.9% | 18,100 |
| 2019/12/20 | 3,760 | 3,775 | 3,735 | 3,755 | -5 | -0.1% | 16,400 |
| 2019/12/19 | 3,730 | 3,760 | 3,720 | 3,760 | +15 | +0.4% | 14,700 |
| 2019/12/18 | 3,765 | 3,775 | 3,700 | 3,745 | -20 | -0.5% | 21,000 |
| 2019/12/17 | 3,720 | 3,765 | 3,720 | 3,765 | +40 | +1.1% | 11,800 |
| 2019/12/16 | 3,710 | 3,765 | 3,705 | 3,725 | +15 | +0.4% | 11,900 |
| 2019/12/13 | 3,765 | 3,770 | 3,690 | 3,710 | -55 | -1.5% | 45,900 |
| 2019/12/12 | 3,820 | 3,845 | 3,755 | 3,765 | -55 | -1.4% | 13,600 |
| 2019/12/11 | 3,835 | 3,845 | 3,810 | 3,820 | -25 | -0.7% | 8,600 |
| 2019/12/10 | 3,850 | 3,865 | 3,830 | 3,845 | -5 | -0.1% | 17,600 |
| 2019/12/09 | 3,800 | 3,865 | 3,790 | 3,850 | +80 | +2.1% | 24,400 |
| 2019/12/06 | 3,810 | 3,810 | 3,745 | 3,770 | -45 | -1.2% | 30,100 |
| 2019/12/05 | 3,790 | 3,815 | 3,775 | 3,815 | +25 | +0.7% | 14,700 |
| 2019/12/04 | 3,775 | 3,800 | 3,765 | 3,790 | +15 | +0.4% | 10,400 |
| 2019/12/03 | 3,805 | 3,805 | 3,750 | 3,775 | -5 | -0.1% | 10,400 |
| 2019/12/02 | 3,810 | 3,830 | 3,765 | 3,780 | ±0 | ±0% | 16,200 |
1351～
1400
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
