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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/06/03 | 3,520 | 3,595 | 3,500 | 3,520 | -25 | -0.7% | 13,000 |
| 2019/05/31 | 3,585 | 3,585 | 3,495 | 3,545 | +70 | +2% | 14,600 |
| 2019/05/30 | 3,605 | 3,630 | 3,455 | 3,475 | -130 | -3.6% | 24,300 |
| 2019/05/29 | 3,625 | 3,640 | 3,590 | 3,605 | -70 | -1.9% | 11,400 |
| 2019/05/28 | 3,690 | 3,690 | 3,620 | 3,675 | +5 | +0.1% | 16,700 |
| 2019/05/27 | 3,730 | 3,730 | 3,660 | 3,670 | ±0 | ±0% | 5,400 |
| 2019/05/24 | 3,760 | 3,760 | 3,665 | 3,670 | -20 | -0.5% | 9,000 |
| 2019/05/23 | 3,750 | 3,765 | 3,685 | 3,690 | -55 | -1.5% | 8,900 |
| 2019/05/22 | 3,795 | 3,795 | 3,740 | 3,745 | -20 | -0.5% | 7,100 |
| 2019/05/21 | 3,775 | 3,780 | 3,755 | 3,765 | +15 | +0.4% | 7,600 |
| 2019/05/20 | 3,790 | 3,815 | 3,750 | 3,750 | +10 | +0.3% | 12,500 |
| 2019/05/17 | 3,695 | 3,780 | 3,695 | 3,740 | +45 | +1.2% | 20,500 |
| 2019/05/16 | 3,665 | 3,710 | 3,640 | 3,695 | +60 | +1.7% | 19,000 |
| 2019/05/15 | 3,635 | 3,685 | 3,625 | 3,635 | -30 | -0.8% | 21,400 |
| 2019/05/14 | 3,715 | 3,715 | 3,600 | 3,665 | -50 | -1.3% | 9,700 |
| 2019/05/13 | 3,770 | 3,770 | 3,680 | 3,715 | -55 | -1.5% | 11,900 |
| 2019/05/10 | 3,695 | 3,785 | 3,680 | 3,770 | +60 | +1.6% | 28,500 |
| 2019/05/09 | 3,835 | 3,835 | 3,685 | 3,710 | -70 | -1.9% | 30,200 |
| 2019/05/08 | 3,940 | 3,940 | 3,755 | 3,780 | -160 | -4.1% | 20,100 |
| 2019/05/07 | 4,045 | 4,115 | 3,900 | 3,940 | -100 | -2.5% | 36,000 |
| 2019/04/26 | 4,015 | 4,065 | 3,985 | 4,040 | +25 | +0.6% | 27,600 |
| 2019/04/25 | 3,965 | 4,025 | 3,950 | 4,015 | +60 | +1.5% | 34,800 |
| 2019/04/24 | 3,945 | 3,965 | 3,915 | 3,955 | ±0 | ±0% | 12,000 |
| 2019/04/23 | 3,910 | 3,965 | 3,905 | 3,955 | ±0 | ±0% | 24,500 |
| 2019/04/22 | 3,875 | 3,965 | 3,865 | 3,955 | +80 | +2.1% | 16,100 |
| 2019/04/19 | 3,955 | 3,955 | 3,875 | 3,875 | -10 | -0.3% | 8,500 |
| 2019/04/18 | 3,940 | 3,940 | 3,845 | 3,885 | -60 | -1.5% | 12,400 |
| 2019/04/17 | 3,860 | 3,955 | 3,860 | 3,945 | +100 | +2.6% | 17,400 |
1501～
1550
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
