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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/15 | 3,550 | 3,555 | 3,450 | 3,450 | -125 | -3.5% | 45,100 |
| 2018/10/12 | 3,505 | 3,595 | 3,505 | 3,575 | +25 | +0.7% | 42,400 |
| 2018/10/11 | 3,540 | 3,620 | 3,515 | 3,550 | -60 | -1.7% | 55,000 |
| 2018/10/10 | 3,560 | 3,680 | 3,560 | 3,610 | +55 | +1.5% | 49,600 |
| 2018/10/09 | 3,515 | 3,565 | 3,505 | 3,555 | +40 | +1.1% | 24,900 |
| 2018/10/05 | 3,540 | 3,550 | 3,500 | 3,515 | -75 | -2.1% | 26,700 |
| 2018/10/04 | 3,565 | 3,595 | 3,555 | 3,590 | +30 | +0.8% | 29,300 |
| 2018/10/03 | 3,565 | 3,610 | 3,530 | 3,560 | -5 | -0.1% | 29,600 |
| 2018/10/02 | 3,575 | 3,615 | 3,565 | 3,565 | -10 | -0.3% | 29,400 |
| 2018/10/01 | 3,520 | 3,595 | 3,490 | 3,575 | +5 | +0.1% | 36,200 |
| 2018/09/28 | 3,460 | 3,590 | 3,445 | 3,570 | +145 | +4.2% | 68,400 |
| 2018/09/27 | 3,450 | 3,470 | 3,405 | 3,425 | -25 | -0.7% | 13,300 |
| 2018/09/26 | 3,365 | 3,450 | 3,355 | 3,450 | +25 | +0.7% | 33,500 |
| 2018/09/25 | 3,435 | 3,445 | 3,405 | 3,425 | +30 | +0.9% | 22,000 |
| 2018/09/21 | 3,485 | 3,490 | 3,385 | 3,395 | -95 | -2.7% | 30,500 |
| 2018/09/20 | 3,530 | 3,535 | 3,470 | 3,490 | -50 | -1.4% | 31,900 |
| 2018/09/19 | 3,450 | 3,570 | 3,445 | 3,540 | +110 | +3.2% | 84,600 |
| 2018/09/18 | 3,350 | 3,455 | 3,345 | 3,430 | +60 | +1.8% | 44,200 |
| 2018/09/14 | 3,390 | 3,440 | 3,360 | 3,370 | -75 | -2.2% | 49,900 |
| 2018/09/13 | 3,415 | 3,510 | 3,415 | 3,445 | +25 | +0.7% | 31,400 |
| 2018/09/12 | 3,430 | 3,455 | 3,365 | 3,420 | -10 | -0.3% | 35,100 |
| 2018/09/11 | 3,520 | 3,565 | 3,405 | 3,430 | -80 | -2.3% | 61,500 |
| 2018/09/10 | 3,475 | 3,550 | 3,465 | 3,510 | ±0 | ±0% | 29,500 |
| 2018/09/07 | 3,490 | 3,525 | 3,460 | 3,510 | -5 | -0.1% | 25,400 |
| 2018/09/06 | 3,500 | 3,530 | 3,470 | 3,515 | +35 | +1% | 37,500 |
| 2018/09/05 | 3,530 | 3,565 | 3,475 | 3,480 | -20 | -0.6% | 61,800 |
| 2018/09/04 | 3,490 | 3,500 | 3,445 | 3,500 | +5 | +0.1% | 25,200 |
| 2018/09/03 | 3,485 | 3,520 | 3,460 | 3,495 | +30 | +0.9% | 26,600 |
1651～
1700
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
