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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 3,890 | 3,900 | 3,835 | 3,845 | -55 | -1.4% | 11,700 |
| 2019/04/15 | 3,785 | 3,910 | 3,785 | 3,900 | +170 | +4.6% | 21,400 |
| 2019/04/12 | 3,775 | 3,775 | 3,710 | 3,730 | +25 | +0.7% | 11,100 |
| 2019/04/11 | 3,800 | 3,810 | 3,695 | 3,705 | -60 | -1.6% | 20,500 |
| 2019/04/10 | 3,800 | 3,800 | 3,725 | 3,765 | -50 | -1.3% | 11,300 |
| 2019/04/09 | 3,700 | 3,825 | 3,690 | 3,815 | +115 | +3.1% | 19,200 |
| 2019/04/08 | 3,740 | 3,800 | 3,700 | 3,700 | -65 | -1.7% | 6,800 |
| 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 |
1551～
1600
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
