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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 3,890 | 3,890 | 3,765 | 3,780 | -135 | -3.4% | 60,500 |
| 2019/11/28 | 3,925 | 3,945 | 3,895 | 3,915 | -50 | -1.3% | 10,300 |
| 2019/11/27 | 3,885 | 3,975 | 3,885 | 3,965 | +65 | +1.7% | 24,400 |
| 2019/11/26 | 3,875 | 3,920 | 3,875 | 3,900 | +30 | +0.8% | 22,700 |
| 2019/11/25 | 3,940 | 3,940 | 3,845 | 3,870 | -20 | -0.5% | 17,700 |
| 2019/11/22 | 3,865 | 3,920 | 3,865 | 3,890 | -15 | -0.4% | 10,600 |
| 2019/11/21 | 3,895 | 3,915 | 3,845 | 3,905 | -10 | -0.3% | 14,800 |
| 2019/11/20 | 3,860 | 3,930 | 3,830 | 3,915 | -5 | -0.1% | 26,800 |
| 2019/11/19 | 3,965 | 3,965 | 3,875 | 3,920 | +95 | +2.5% | 22,000 |
| 2019/11/18 | 3,750 | 3,850 | 3,745 | 3,825 | +105 | +2.8% | 20,300 |
| 2019/11/15 | 3,775 | 3,790 | 3,720 | 3,720 | -10 | -0.3% | 16,800 |
| 2019/11/14 | 3,760 | 3,785 | 3,720 | 3,730 | -30 | -0.8% | 15,700 |
| 2019/11/13 | 3,820 | 3,840 | 3,760 | 3,760 | -60 | -1.6% | 22,300 |
| 2019/11/12 | 3,945 | 3,945 | 3,795 | 3,820 | -70 | -1.8% | 34,400 |
| 2019/11/11 | 3,955 | 4,020 | 3,875 | 3,890 | -60 | -1.5% | 35,300 |
| 2019/11/08 | 3,940 | 3,985 | 3,915 | 3,950 | +20 | +0.5% | 39,200 |
| 2019/11/07 | 3,880 | 3,935 | 3,875 | 3,930 | +15 | +0.4% | 15,400 |
| 2019/11/06 | 3,855 | 3,940 | 3,845 | 3,915 | +45 | +1.2% | 45,400 |
| 2019/11/05 | 3,880 | 3,945 | 3,835 | 3,870 | +100 | +2.7% | 41,200 |
| 2019/11/01 | 3,950 | 3,950 | 3,740 | 3,770 | -170 | -4.3% | 53,000 |
| 2019/10/31 | 3,960 | 3,995 | 3,880 | 3,940 | -55 | -1.4% | 29,300 |
| 2019/10/30 | 3,895 | 4,010 | 3,855 | 3,995 | +170 | +4.4% | 74,300 |
| 2019/10/29 | 3,895 | 4,010 | 3,800 | 3,825 | +70 | +1.9% | 68,300 |
| 2019/10/28 | 3,735 | 3,770 | 3,705 | 3,755 | +35 | +0.9% | 21,300 |
| 2019/10/25 | 3,820 | 3,825 | 3,700 | 3,720 | -100 | -2.6% | 33,900 |
| 2019/10/24 | 3,910 | 3,945 | 3,815 | 3,820 | -115 | -2.9% | 16,700 |
| 2019/10/23 | 3,850 | 3,940 | 3,830 | 3,935 | +85 | +2.2% | 12,700 |
| 2019/10/21 | 3,865 | 3,900 | 3,835 | 3,850 | -15 | -0.4% | 7,400 |
| 2019/10/18 | 3,860 | 3,915 | 3,855 | 3,865 | -30 | -0.8% | 12,200 |
| 2019/10/17 | 3,875 | 3,895 | 3,855 | 3,895 | -10 | -0.3% | 12,200 |
| 2019/10/16 | 3,885 | 3,960 | 3,870 | 3,905 | +30 | +0.8% | 18,100 |
| 2019/10/15 | 3,805 | 3,895 | 3,760 | 3,875 | +85 | +2.2% | 20,500 |
| 2019/10/11 | 3,770 | 3,790 | 3,710 | 3,790 | +40 | +1.1% | 15,300 |
| 2019/10/10 | 3,800 | 3,800 | 3,720 | 3,750 | -35 | -0.9% | 8,200 |
| 2019/10/09 | 3,770 | 3,785 | 3,740 | 3,785 | +5 | +0.1% | 9,100 |
| 2019/10/08 | 3,745 | 3,800 | 3,715 | 3,780 | +35 | +0.9% | 15,900 |
| 2019/10/07 | 3,730 | 3,760 | 3,710 | 3,745 | +15 | +0.4% | 8,500 |
| 2019/10/04 | 3,725 | 3,745 | 3,695 | 3,730 | +15 | +0.4% | 8,000 |
| 2019/10/03 | 3,720 | 3,730 | 3,630 | 3,715 | -65 | -1.7% | 24,800 |
| 2019/10/02 | 3,700 | 3,785 | 3,695 | 3,780 | +80 | +2.2% | 9,900 |
| 2019/10/01 | 3,770 | 3,805 | 3,665 | 3,700 | -15 | -0.4% | 22,600 |
| 2019/09/30 | 3,765 | 3,790 | 3,685 | 3,715 | -70 | -1.8% | 15,100 |
| 2019/09/27 | 3,785 | 3,790 | 3,715 | 3,785 | -60 | -1.6% | 22,100 |
| 2019/09/26 | 3,895 | 3,895 | 3,820 | 3,845 | -10 | -0.3% | 13,900 |
| 2019/09/25 | 3,895 | 3,895 | 3,820 | 3,855 | +15 | +0.4% | 11,200 |
| 2019/09/24 | 3,865 | 3,930 | 3,805 | 3,840 | -25 | -0.6% | 15,100 |
| 2019/09/20 | 3,830 | 3,870 | 3,825 | 3,865 | -20 | -0.5% | 7,600 |
| 2019/09/19 | 3,810 | 3,890 | 3,805 | 3,885 | +40 | +1% | 17,500 |
| 2019/09/18 | 3,800 | 3,845 | 3,750 | 3,845 | +50 | +1.3% | 23,800 |
| 2019/09/17 | 3,825 | 3,830 | 3,750 | 3,795 | -35 | -0.9% | 14,100 |
1401～
1450
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
