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 |
|---|---|---|---|---|---|---|---|
| 2019/04/05 | 3,770 | 3,790 | 3,745 | 3,765 | +25 | +0.7% | 6,400 |
| 2019/04/04 | 3,750 | 3,775 | 3,720 | 3,740 | -5 | -0.1% | 7,600 |
| 2019/04/03 | 3,775 | 3,775 | 3,700 | 3,745 | -35 | -0.9% | 8,800 |
| 2019/04/02 | 3,885 | 3,885 | 3,740 | 3,780 | -35 | -0.9% | 11,200 |
| 2019/04/01 | 3,805 | 3,840 | 3,780 | 3,815 | +65 | +1.7% | 20,100 |
| 2019/03/29 | 3,785 | 3,800 | 3,685 | 3,750 | +35 | +0.9% | 20,900 |
| 2019/03/28 | 3,910 | 3,910 | 3,680 | 3,715 | -185 | -4.7% | 36,000 |
| 2019/03/27 | 3,910 | 3,940 | 3,880 | 3,900 | -75 | -1.9% | 16,000 |
| 2019/03/26 | 3,830 | 3,980 | 3,830 | 3,975 | +195 | +5.2% | 31,500 |
| 2019/03/25 | 3,880 | 3,880 | 3,765 | 3,780 | -105 | -2.7% | 13,400 |
| 2019/03/22 | 3,925 | 3,940 | 3,880 | 3,885 | -55 | -1.4% | 17,200 |
| 2019/03/20 | 3,895 | 3,940 | 3,880 | 3,940 | +30 | +0.8% | 17,600 |
| 2019/03/19 | 3,955 | 3,960 | 3,880 | 3,910 | -45 | -1.1% | 19,400 |
| 2019/03/18 | 3,985 | 3,985 | 3,925 | 3,955 | +5 | +0.1% | 8,700 |
| 2019/03/15 | 3,890 | 3,960 | 3,890 | 3,950 | +80 | +2.1% | 13,400 |
| 2019/03/14 | 3,925 | 3,955 | 3,860 | 3,870 | -55 | -1.4% | 13,400 |
| 2019/03/13 | 4,010 | 4,060 | 3,920 | 3,925 | -135 | -3.3% | 15,700 |
| 2019/03/12 | 4,050 | 4,075 | 4,040 | 4,060 | +50 | +1.2% | 19,000 |
| 2019/03/11 | 4,045 | 4,085 | 3,955 | 4,010 | +5 | +0.1% | 32,300 |
| 2019/03/08 | 3,985 | 4,030 | 3,955 | 4,005 | -25 | -0.6% | 31,200 |
| 2019/03/07 | 3,990 | 4,040 | 3,960 | 4,030 | -15 | -0.4% | 27,700 |
| 2019/03/06 | 3,995 | 4,050 | 3,975 | 4,045 | +75 | +1.9% | 29,600 |
| 2019/03/05 | 3,950 | 3,980 | 3,905 | 3,970 | -10 | -0.3% | 19,100 |
| 2019/03/04 | 3,920 | 3,995 | 3,875 | 3,980 | +50 | +1.3% | 29,100 |
| 2019/03/01 | 3,935 | 3,950 | 3,885 | 3,930 | -55 | -1.4% | 28,300 |
| 2019/02/28 | 3,975 | 4,040 | 3,945 | 3,985 | -30 | -0.7% | 40,600 |
| 2019/02/27 | 4,005 | 4,035 | 3,975 | 4,015 | +25 | +0.6% | 38,700 |
| 2019/02/26 | 4,000 | 4,050 | 3,975 | 3,990 | +5 | +0.1% | 61,600 |
| 2019/02/25 | 3,985 | 3,985 | 3,945 | 3,985 | +25 | +0.6% | 20,100 |
| 2019/02/22 | 3,950 | 3,970 | 3,900 | 3,960 | +20 | +0.5% | 31,500 |
| 2019/02/21 | 3,925 | 3,945 | 3,880 | 3,940 | +5 | +0.1% | 25,400 |
| 2019/02/20 | 3,805 | 3,935 | 3,805 | 3,935 | +130 | +3.4% | 27,600 |
| 2019/02/19 | 3,765 | 3,820 | 3,740 | 3,805 | -5 | -0.1% | 30,300 |
| 2019/02/18 | 3,780 | 3,830 | 3,735 | 3,810 | +35 | +0.9% | 18,500 |
| 2019/02/15 | 3,900 | 3,900 | 3,745 | 3,775 | -55 | -1.4% | 16,200 |
| 2019/02/14 | 3,860 | 3,915 | 3,825 | 3,830 | -30 | -0.8% | 13,200 |
| 2019/02/13 | 3,850 | 3,900 | 3,810 | 3,860 | -20 | -0.5% | 33,800 |
| 2019/02/12 | 3,885 | 3,885 | 3,790 | 3,880 | -5 | -0.1% | 24,600 |
| 2019/02/08 | 3,890 | 3,975 | 3,865 | 3,885 | -25 | -0.6% | 35,800 |
| 2019/02/07 | 3,900 | 3,910 | 3,805 | 3,910 | +10 | +0.3% | 26,300 |
| 2019/02/06 | 3,950 | 3,995 | 3,875 | 3,900 | -55 | -1.4% | 64,700 |
| 2019/02/05 | 3,800 | 4,045 | 3,800 | 3,955 | +195 | +5.2% | 155,100 |
| 2019/02/04 | 3,700 | 3,775 | 3,695 | 3,760 | +60 | +1.6% | 48,000 |
| 2019/02/01 | 3,590 | 3,790 | 3,465 | 3,700 | +350 | +10.4% | 110,100 |
| 2019/01/31 | 3,305 | 3,390 | 3,295 | 3,350 | +55 | +1.7% | 24,900 |
| 2019/01/30 | 3,405 | 3,425 | 3,285 | 3,295 | -110 | -3.2% | 37,800 |
| 2019/01/29 | 3,385 | 3,420 | 3,375 | 3,405 | -10 | -0.3% | 23,800 |
| 2019/01/28 | 3,415 | 3,455 | 3,390 | 3,415 | -10 | -0.3% | 16,700 |
| 2019/01/25 | 3,535 | 3,535 | 3,420 | 3,425 | -20 | -0.6% | 26,100 |
| 2019/01/24 | 3,455 | 3,490 | 3,400 | 3,445 | +60 | +1.8% | 16,400 |
1501～
1550
件表示中 / 5066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 | 331,000円 | +3.4% | -0.2% | 0.76% | 28.25倍 | 1.67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 |
| アクシアル | 112,200円 | +1.5% | -5.6% | 2.58% | 12.12倍 | 1.11倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| 大黒天 | 720,000円 | +8.3% | +12.1% | 0.46% | 15.58倍 | 1.72倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| ＭＶ東海 | 319,000円 | +4.1% | +0.8% | 2.66% | 10.82倍 | 1.15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 | 473,500円 | +6.4% | +0.5% | 1.44% | 11.79倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
