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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 2019/01/23 | 3,500 | 3,500 | 3,385 | 3,385 | -120 | -3.4% | 36,900 |
| 2019/01/22 | 3,560 | 3,600 | 3,505 | 3,505 | -45 | -1.3% | 27,000 |
| 2019/01/21 | 3,495 | 3,585 | 3,495 | 3,550 | +75 | +2.2% | 35,800 |
| 2019/01/18 | 3,365 | 3,500 | 3,365 | 3,475 | +70 | +2.1% | 22,500 |
| 2019/01/17 | 3,340 | 3,415 | 3,340 | 3,405 | +70 | +2.1% | 12,400 |
| 2019/01/16 | 3,370 | 3,410 | 3,310 | 3,335 | +5 | +0.2% | 22,500 |
| 2019/01/15 | 3,300 | 3,370 | 3,295 | 3,330 | +85 | +2.6% | 26,200 |
| 2019/01/11 | 3,330 | 3,330 | 3,245 | 3,245 | -100 | -3% | 36,400 |
| 2019/01/10 | 3,360 | 3,390 | 3,320 | 3,345 | -75 | -2.2% | 20,400 |
| 2019/01/09 | 3,445 | 3,535 | 3,410 | 3,420 | +10 | +0.3% | 27,300 |
| 2019/01/08 | 3,340 | 3,450 | 3,340 | 3,410 | +30 | +0.9% | 26,500 |
| 2019/01/07 | 3,305 | 3,415 | 3,305 | 3,380 | +105 | +3.2% | 27,500 |
| 2019/01/04 | 3,110 | 3,305 | 3,110 | 3,275 | +95 | +3% | 38,700 |
| 2018/12/28 | 3,275 | 3,275 | 3,165 | 3,180 | -95 | -2.9% | 10,200 |
| 2018/12/27 | 3,220 | 3,295 | 3,200 | 3,275 | +145 | +4.6% | 17,000 |
| 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 |
1601～
1650
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
