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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,294 | 1,314 | 1,284 | 1,305 | -8 | -0.6% | 56,200 |
| 2023/12/15 | 1,311 | 1,316 | 1,288 | 1,313 | +27 | +2.1% | 94,100 |
| 2023/12/14 | 1,294 | 1,305 | 1,283 | 1,286 | -8 | -0.6% | 36,300 |
| 2023/12/13 | 1,318 | 1,318 | 1,286 | 1,294 | -28 | -2.1% | 39,800 |
| 2023/12/12 | 1,311 | 1,323 | 1,310 | 1,322 | +11 | +0.8% | 44,300 |
| 2023/12/11 | 1,300 | 1,312 | 1,300 | 1,311 | +14 | +1.1% | 40,300 |
| 2023/12/08 | 1,300 | 1,314 | 1,288 | 1,297 | -10 | -0.8% | 47,200 |
| 2023/12/07 | 1,307 | 1,322 | 1,300 | 1,307 | +1 | +0.1% | 43,900 |
| 2023/12/06 | 1,276 | 1,311 | 1,276 | 1,306 | +30 | +2.4% | 50,700 |
| 2023/12/05 | 1,276 | 1,287 | 1,276 | 1,276 | -2 | -0.2% | 30,800 |
| 2023/12/04 | 1,289 | 1,289 | 1,273 | 1,278 | -19 | -1.5% | 44,700 |
| 2023/12/01 | 1,296 | 1,301 | 1,291 | 1,297 | +9 | +0.7% | 36,800 |
| 2023/11/30 | 1,311 | 1,311 | 1,285 | 1,288 | -22 | -1.7% | 43,600 |
| 2023/11/29 | 1,300 | 1,312 | 1,300 | 1,310 | +10 | +0.8% | 24,100 |
| 2023/11/28 | 1,288 | 1,306 | 1,288 | 1,300 | +10 | +0.8% | 39,100 |
| 2023/11/27 | 1,304 | 1,307 | 1,287 | 1,290 | -2 | -0.2% | 24,500 |
| 2023/11/24 | 1,309 | 1,310 | 1,287 | 1,292 | -7 | -0.5% | 50,000 |
| 2023/11/22 | 1,298 | 1,310 | 1,293 | 1,299 | +4 | +0.3% | 38,700 |
| 2023/11/21 | 1,293 | 1,305 | 1,293 | 1,295 | -10 | -0.8% | 50,300 |
| 2023/11/20 | 1,317 | 1,323 | 1,298 | 1,305 | -8 | -0.6% | 38,700 |
| 2023/11/17 | 1,304 | 1,313 | 1,298 | 1,313 | +9 | +0.7% | 34,700 |
| 2023/11/16 | 1,284 | 1,312 | 1,282 | 1,304 | +17 | +1.3% | 71,800 |
| 2023/11/15 | 1,282 | 1,292 | 1,277 | 1,287 | +11 | +0.9% | 52,800 |
| 2023/11/14 | 1,274 | 1,279 | 1,256 | 1,276 | +10 | +0.8% | 43,000 |
| 2023/11/13 | 1,280 | 1,295 | 1,260 | 1,266 | -15 | -1.2% | 69,300 |
| 2023/11/10 | 1,262 | 1,286 | 1,262 | 1,281 | +12 | +0.9% | 105,900 |
| 2023/11/09 | 1,252 | 1,273 | 1,247 | 1,269 | +17 | +1.4% | 63,700 |
| 2023/11/08 | 1,256 | 1,258 | 1,241 | 1,252 | +12 | +1% | 93,100 |
| 2023/11/07 | 1,269 | 1,273 | 1,240 | 1,240 | -25 | -2% | 110,100 |
| 2023/11/06 | 1,265 | 1,277 | 1,255 | 1,265 | +9 | +0.7% | 154,100 |
| 2023/11/02 | 1,292 | 1,304 | 1,256 | 1,256 | -30 | -2.3% | 205,500 |
| 2023/11/01 | 1,295 | 1,305 | 1,259 | 1,286 | -129 | -9.1% | 417,600 |
| 2023/10/31 | 1,367 | 1,415 | 1,364 | 1,415 | +46 | +3.4% | 143,000 |
| 2023/10/30 | 1,376 | 1,392 | 1,365 | 1,369 | -26 | -1.9% | 77,700 |
| 2023/10/27 | 1,364 | 1,398 | 1,364 | 1,395 | +31 | +2.3% | 66,600 |
| 2023/10/26 | 1,367 | 1,378 | 1,356 | 1,364 | -4 | -0.3% | 50,700 |
| 2023/10/25 | 1,368 | 1,386 | 1,363 | 1,368 | +11 | +0.8% | 56,900 |
| 2023/10/24 | 1,367 | 1,367 | 1,330 | 1,357 | -9 | -0.7% | 51,700 |
| 2023/10/23 | 1,382 | 1,385 | 1,358 | 1,366 | -14 | -1% | 49,400 |
| 2023/10/20 | 1,375 | 1,388 | 1,358 | 1,380 | +2 | +0.1% | 35,700 |
| 2023/10/19 | 1,347 | 1,393 | 1,347 | 1,378 | +19 | +1.4% | 55,400 |
| 2023/10/18 | 1,370 | 1,372 | 1,350 | 1,359 | -17 | -1.2% | 87,900 |
| 2023/10/17 | 1,380 | 1,390 | 1,359 | 1,376 | -10 | -0.7% | 92,700 |
| 2023/10/16 | 1,410 | 1,410 | 1,380 | 1,386 | -24 | -1.7% | 32,700 |
| 2023/10/13 | 1,432 | 1,432 | 1,404 | 1,410 | -26 | -1.8% | 29,800 |
| 2023/10/12 | 1,440 | 1,441 | 1,423 | 1,436 | -4 | -0.3% | 33,800 |
| 2023/10/11 | 1,460 | 1,460 | 1,440 | 1,440 | -16 | -1.1% | 21,700 |
| 2023/10/10 | 1,436 | 1,460 | 1,433 | 1,456 | +22 | +1.5% | 26,800 |
| 2023/10/06 | 1,445 | 1,458 | 1,433 | 1,434 | -8 | -0.6% | 34,000 |
| 2023/10/05 | 1,412 | 1,442 | 1,410 | 1,442 | +29 | +2.1% | 61,200 |
101～
150
件表示中 / 4813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 | 143,600円 | +9.8% | -31.1% | 1.74% | 11.61倍 | 0.74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 |
| ゼビオＨＤ | 95,000円 | +3.5% | +16.3% | 3.16% | 13.99倍 | 0.34倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 力の源ＨＤ | 148,000円 | +10.2% | +5.4% | 1.22% | 18.50倍 | 4.81倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| あみやき | 588,000円 | +12.4% | +21.2% | 1.70% | 24.40倍 | 1.93倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
