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 |
|---|---|---|---|---|---|---|---|
| 2019/08/14 | 3,775 | 3,865 | 3,775 | 3,850 | +40 | +1% | 10,900 |
| 2019/08/13 | 3,760 | 3,875 | 3,750 | 3,810 | +50 | +1.3% | 28,700 |
| 2019/08/09 | 3,785 | 3,830 | 3,750 | 3,760 | -15 | -0.4% | 17,300 |
| 2019/08/08 | 3,735 | 3,800 | 3,625 | 3,775 | +40 | +1.1% | 27,700 |
| 2019/08/07 | 3,415 | 3,820 | 3,410 | 3,735 | +305 | +8.9% | 50,400 |
| 2019/08/06 | 3,355 | 3,485 | 3,315 | 3,430 | -50 | -1.4% | 12,600 |
| 2019/08/05 | 3,585 | 3,585 | 3,480 | 3,480 | -135 | -3.7% | 20,100 |
| 2019/08/02 | 3,540 | 3,710 | 3,540 | 3,615 | -25 | -0.7% | 37,400 |
| 2019/08/01 | 3,800 | 3,865 | 3,615 | 3,640 | +330 | +10% | 88,100 |
| 2019/07/31 | 3,325 | 3,335 | 3,285 | 3,310 | -15 | -0.5% | 17,900 |
| 2019/07/30 | 3,255 | 3,330 | 3,250 | 3,325 | +65 | +2% | 21,700 |
| 2019/07/29 | 3,240 | 3,290 | 3,235 | 3,260 | +35 | +1.1% | 29,700 |
| 2019/07/26 | 3,225 | 3,245 | 3,200 | 3,225 | -10 | -0.3% | 33,700 |
| 2019/07/25 | 3,270 | 3,270 | 3,215 | 3,235 | +35 | +1.1% | 32,700 |
| 2019/07/24 | 3,230 | 3,240 | 3,170 | 3,200 | -30 | -0.9% | 19,900 |
| 2019/07/23 | 3,210 | 3,240 | 3,210 | 3,230 | +25 | +0.8% | 5,300 |
| 2019/07/22 | 3,200 | 3,235 | 3,200 | 3,205 | -30 | -0.9% | 8,500 |
| 2019/07/19 | 3,200 | 3,240 | 3,170 | 3,235 | +35 | +1.1% | 9,700 |
| 2019/07/18 | 3,295 | 3,300 | 3,190 | 3,200 | -125 | -3.8% | 19,600 |
| 2019/07/17 | 3,330 | 3,360 | 3,285 | 3,325 | -5 | -0.2% | 9,500 |
| 2019/07/16 | 3,335 | 3,340 | 3,295 | 3,330 | -25 | -0.7% | 9,500 |
| 2019/07/12 | 3,355 | 3,385 | 3,335 | 3,355 | -20 | -0.6% | 5,100 |
| 2019/07/11 | 3,345 | 3,375 | 3,325 | 3,375 | +35 | +1% | 14,100 |
| 2019/07/10 | 3,400 | 3,400 | 3,340 | 3,340 | -75 | -2.2% | 12,300 |
| 2019/07/09 | 3,420 | 3,460 | 3,405 | 3,415 | -5 | -0.1% | 8,200 |
| 2019/07/08 | 3,445 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 7,300 |
| 2019/07/05 | 3,480 | 3,490 | 3,395 | 3,420 | -35 | -1% | 17,100 |
| 2019/07/04 | 3,465 | 3,495 | 3,435 | 3,455 | -10 | -0.3% | 9,100 |
| 2019/07/03 | 3,445 | 3,490 | 3,435 | 3,465 | -20 | -0.6% | 10,700 |
| 2019/07/02 | 3,455 | 3,485 | 3,430 | 3,485 | +30 | +0.9% | 9,100 |
| 2019/07/01 | 3,355 | 3,455 | 3,300 | 3,455 | +120 | +3.6% | 17,000 |
| 2019/06/28 | 3,355 | 3,385 | 3,330 | 3,335 | -15 | -0.4% | 22,900 |
| 2019/06/27 | 3,405 | 3,405 | 3,330 | 3,350 | -60 | -1.8% | 13,800 |
| 2019/06/26 | 3,450 | 3,465 | 3,410 | 3,410 | -40 | -1.2% | 8,600 |
| 2019/06/25 | 3,465 | 3,485 | 3,445 | 3,450 | -80 | -2.3% | 11,300 |
| 2019/06/24 | 3,545 | 3,575 | 3,515 | 3,530 | -15 | -0.4% | 9,900 |
| 2019/06/21 | 3,550 | 3,550 | 3,505 | 3,545 | -5 | -0.1% | 17,700 |
| 2019/06/20 | 3,550 | 3,580 | 3,535 | 3,550 | -15 | -0.4% | 7,300 |
| 2019/06/19 | 3,565 | 3,590 | 3,550 | 3,565 | +15 | +0.4% | 11,300 |
| 2019/06/18 | 3,590 | 3,630 | 3,540 | 3,550 | -90 | -2.5% | 21,600 |
| 2019/06/17 | 3,595 | 3,660 | 3,595 | 3,640 | +45 | +1.3% | 16,900 |
| 2019/06/14 | 3,600 | 3,635 | 3,580 | 3,595 | +10 | +0.3% | 11,000 |
| 2019/06/13 | 3,555 | 3,590 | 3,535 | 3,585 | +35 | +1% | 14,000 |
| 2019/06/12 | 3,600 | 3,645 | 3,535 | 3,550 | -60 | -1.7% | 20,100 |
| 2019/06/11 | 3,630 | 3,645 | 3,600 | 3,610 | -10 | -0.3% | 23,100 |
| 2019/06/10 | 3,630 | 3,650 | 3,580 | 3,620 | -10 | -0.3% | 17,400 |
| 2019/06/07 | 3,515 | 3,630 | 3,480 | 3,630 | +115 | +3.3% | 18,400 |
| 2019/06/06 | 3,500 | 3,560 | 3,495 | 3,515 | ±0 | ±0% | 15,200 |
| 2019/06/05 | 3,560 | 3,565 | 3,455 | 3,515 | -40 | -1.1% | 22,700 |
| 2019/06/04 | 3,520 | 3,565 | 3,500 | 3,555 | +35 | +1% | 8,400 |
1401～
1450
件表示中 / 5051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 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58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 |
| ＭＶ東海 | 311,500円 | +4.1% | +0.8% | 2.73% | 10.56倍 | 1.12倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 457,000円 | +6.4% | +0.5% | 1.49% | 11.38倍 | 1.39倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ベルーナ | 94,000円 | +4.2% | +5.7% | 3.09% | 11.31倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 233,800円 | +6.0% | +68.3% | 2.14% | 20.39倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
