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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 3,170 | 3,260 | 3,110 | 3,130 | -40 | -1.3% | 22,300 |
| 2018/12/25 | 3,180 | 3,180 | 3,050 | 3,170 | -45 | -1.4% | 48,700 |
| 2018/12/21 | 3,375 | 3,390 | 3,150 | 3,215 | -210 | -6.1% | 44,100 |
| 2018/12/20 | 3,490 | 3,515 | 3,370 | 3,425 | -110 | -3.1% | 33,600 |
| 2018/12/19 | 3,455 | 3,535 | 3,450 | 3,535 | +80 | +2.3% | 41,300 |
| 2018/12/18 | 3,365 | 3,475 | 3,340 | 3,455 | +35 | +1% | 36,700 |
| 2018/12/17 | 3,435 | 3,445 | 3,415 | 3,420 | -50 | -1.4% | 19,900 |
| 2018/12/14 | 3,480 | 3,505 | 3,450 | 3,470 | -30 | -0.9% | 25,000 |
| 2018/12/13 | 3,570 | 3,570 | 3,475 | 3,500 | -90 | -2.5% | 24,100 |
| 2018/12/12 | 3,470 | 3,595 | 3,470 | 3,590 | +140 | +4.1% | 18,900 |
| 2018/12/11 | 3,460 | 3,500 | 3,440 | 3,450 | -40 | -1.1% | 20,800 |
| 2018/12/10 | 3,495 | 3,550 | 3,485 | 3,490 | -75 | -2.1% | 28,500 |
| 2018/12/07 | 3,550 | 3,575 | 3,525 | 3,565 | +15 | +0.4% | 16,600 |
| 2018/12/06 | 3,570 | 3,600 | 3,545 | 3,550 | -45 | -1.3% | 35,700 |
| 2018/12/05 | 3,595 | 3,620 | 3,550 | 3,595 | +35 | +1% | 28,300 |
| 2018/12/04 | 3,635 | 3,635 | 3,560 | 3,560 | -75 | -2.1% | 25,400 |
| 2018/12/03 | 3,630 | 3,680 | 3,625 | 3,635 | -35 | -1% | 28,500 |
| 2018/11/30 | 3,625 | 3,675 | 3,605 | 3,670 | +60 | +1.7% | 45,100 |
| 2018/11/29 | 3,555 | 3,665 | 3,555 | 3,610 | +55 | +1.5% | 29,700 |
| 2018/11/28 | 3,590 | 3,595 | 3,515 | 3,555 | -60 | -1.7% | 28,100 |
| 2018/11/27 | 3,630 | 3,650 | 3,595 | 3,615 | -15 | -0.4% | 16,100 |
| 2018/11/26 | 3,550 | 3,650 | 3,540 | 3,630 | +140 | +4% | 38,400 |
| 2018/11/22 | 3,455 | 3,510 | 3,415 | 3,490 | +60 | +1.7% | 28,200 |
| 2018/11/21 | 3,425 | 3,480 | 3,410 | 3,430 | -5 | -0.1% | 41,200 |
| 2018/11/20 | 3,425 | 3,445 | 3,410 | 3,435 | -25 | -0.7% | 20,500 |
| 2018/11/19 | 3,445 | 3,470 | 3,430 | 3,460 | +15 | +0.4% | 19,900 |
| 2018/11/16 | 3,440 | 3,490 | 3,425 | 3,445 | +20 | +0.6% | 30,600 |
| 2018/11/15 | 3,375 | 3,445 | 3,370 | 3,425 | +50 | +1.5% | 31,000 |
| 2018/11/14 | 3,365 | 3,400 | 3,360 | 3,375 | -10 | -0.3% | 28,200 |
| 2018/11/13 | 3,385 | 3,445 | 3,325 | 3,385 | -75 | -2.2% | 59,100 |
| 2018/11/12 | 3,355 | 3,470 | 3,355 | 3,460 | +105 | +3.1% | 33,900 |
| 2018/11/09 | 3,305 | 3,355 | 3,295 | 3,355 | +35 | +1.1% | 30,900 |
| 2018/11/08 | 3,280 | 3,345 | 3,280 | 3,320 | +30 | +0.9% | 40,300 |
| 2018/11/07 | 3,295 | 3,375 | 3,280 | 3,290 | -75 | -2.2% | 46,300 |
| 2018/11/06 | 3,310 | 3,380 | 3,310 | 3,365 | +70 | +2.1% | 36,800 |
| 2018/11/05 | 3,325 | 3,345 | 3,285 | 3,295 | -80 | -2.4% | 43,900 |
| 2018/11/02 | 3,380 | 3,425 | 3,315 | 3,375 | -45 | -1.3% | 61,800 |
| 2018/11/01 | 3,645 | 3,645 | 3,380 | 3,420 | -85 | -2.4% | 97,700 |
| 2018/10/31 | 3,430 | 3,545 | 3,430 | 3,505 | +35 | +1% | 43,100 |
| 2018/10/30 | 3,420 | 3,515 | 3,420 | 3,470 | +5 | +0.1% | 49,300 |
| 2018/10/29 | 3,430 | 3,530 | 3,430 | 3,465 | ±0 | ±0% | 29,800 |
| 2018/10/26 | 3,545 | 3,590 | 3,405 | 3,465 | +60 | +1.8% | 54,800 |
| 2018/10/25 | 3,515 | 3,515 | 3,395 | 3,405 | -150 | -4.2% | 49,000 |
| 2018/10/24 | 3,520 | 3,560 | 3,500 | 3,555 | +35 | +1% | 47,300 |
| 2018/10/23 | 3,645 | 3,660 | 3,515 | 3,520 | -170 | -4.6% | 38,200 |
| 2018/10/22 | 3,670 | 3,705 | 3,660 | 3,690 | +5 | +0.1% | 17,600 |
| 2018/10/19 | 3,720 | 3,720 | 3,660 | 3,685 | -35 | -0.9% | 19,900 |
| 2018/10/18 | 3,700 | 3,755 | 3,680 | 3,720 | +20 | +0.5% | 61,600 |
| 2018/10/17 | 3,610 | 3,700 | 3,600 | 3,700 | +90 | +2.5% | 64,900 |
| 2018/10/16 | 3,450 | 3,630 | 3,450 | 3,610 | +160 | +4.6% | 45,900 |
1551～
1600
件表示中 / 5051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 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58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 |
| ＭＶ東海 | 311,500円 | +4.1% | +0.8% | 2.73% | 10.56倍 | 1.12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 | 457,000円 | +6.4% | +0.5% | 1.49% | 11.38倍 | 1.39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 |
| ベルーナ | 94,000円 | +4.2% | +5.7% | 3.09% | 11.31倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 233,800円 | +6.0% | +68.3% | 2.14% | 20.39倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
