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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 2,999 | 2,999 | 2,871 | 2,873 | -137 | -4.6% | 161,400 |
| 2018/06/20 | 3,030 | 3,035 | 2,977 | 3,010 | +15 | +0.5% | 52,900 |
| 2018/06/19 | 3,000 | 3,025 | 2,971 | 2,995 | -5 | -0.2% | 25,600 |
| 2018/06/18 | 3,050 | 3,060 | 2,988 | 3,000 | ±0 | ±0% | 39,400 |
| 2018/06/15 | 3,055 | 3,065 | 3,000 | 3,000 | -20 | -0.7% | 42,300 |
| 2018/06/14 | 3,050 | 3,050 | 3,005 | 3,020 | -45 | -1.5% | 23,000 |
| 2018/06/13 | 3,060 | 3,080 | 3,055 | 3,065 | +20 | +0.7% | 31,800 |
| 2018/06/12 | 2,981 | 3,050 | 2,970 | 3,045 | +79 | +2.7% | 36,500 |
| 2018/06/11 | 2,999 | 3,005 | 2,964 | 2,966 | -21 | -0.7% | 48,400 |
| 2018/06/08 | 3,055 | 3,065 | 2,982 | 2,987 | -68 | -2.2% | 55,300 |
| 2018/06/07 | 3,050 | 3,070 | 3,045 | 3,055 | +25 | +0.8% | 29,800 |
| 2018/06/06 | 3,045 | 3,045 | 3,020 | 3,030 | -20 | -0.7% | 22,900 |
| 2018/06/05 | 3,060 | 3,070 | 3,020 | 3,050 | +50 | +1.7% | 43,000 |
| 2018/06/04 | 3,025 | 3,095 | 2,983 | 3,000 | -10 | -0.3% | 83,000 |
| 2018/06/01 | 2,971 | 3,020 | 2,950 | 3,010 | +36 | +1.2% | 68,200 |
| 2018/05/31 | 2,956 | 2,978 | 2,930 | 2,974 | +68 | +2.3% | 147,600 |
| 2018/05/30 | 3,000 | 3,015 | 2,905 | 2,906 | -124 | -4.1% | 138,100 |
| 2018/05/29 | 3,025 | 3,050 | 3,010 | 3,030 | +5 | +0.2% | 50,100 |
| 2018/05/28 | 3,095 | 3,095 | 3,015 | 3,025 | -50 | -1.6% | 60,400 |
| 2018/05/25 | 3,090 | 3,095 | 3,055 | 3,075 | -45 | -1.4% | 75,600 |
| 2018/05/24 | 3,140 | 3,140 | 3,090 | 3,120 | -20 | -0.6% | 59,100 |
| 2018/05/23 | 3,200 | 3,200 | 3,120 | 3,140 | -60 | -1.9% | 70,400 |
| 2018/05/22 | 3,230 | 3,235 | 3,190 | 3,200 | -40 | -1.2% | 50,300 |
| 2018/05/21 | 3,270 | 3,285 | 3,235 | 3,240 | -30 | -0.9% | 40,000 |
| 2018/05/18 | 3,255 | 3,280 | 3,220 | 3,270 | ±0 | ±0% | 62,100 |
| 2018/05/17 | 3,305 | 3,325 | 3,260 | 3,270 | -50 | -1.5% | 46,500 |
| 2018/05/16 | 3,300 | 3,335 | 3,300 | 3,320 | +20 | +0.6% | 25,200 |
| 2018/05/15 | 3,320 | 3,340 | 3,290 | 3,300 | -15 | -0.5% | 29,600 |
| 2018/05/14 | 3,300 | 3,335 | 3,280 | 3,315 | +25 | +0.8% | 44,800 |
| 2018/05/11 | 3,295 | 3,315 | 3,270 | 3,290 | -5 | -0.2% | 39,600 |
| 2018/05/10 | 3,320 | 3,330 | 3,285 | 3,295 | -45 | -1.3% | 41,800 |
| 2018/05/09 | 3,330 | 3,385 | 3,300 | 3,340 | +20 | +0.6% | 69,200 |
| 2018/05/08 | 3,315 | 3,360 | 3,285 | 3,320 | -5 | -0.2% | 41,000 |
| 2018/05/07 | 3,250 | 3,345 | 3,235 | 3,325 | +115 | +3.6% | 100,600 |
| 2018/05/02 | 3,135 | 3,210 | 3,100 | 3,210 | +110 | +3.5% | 111,700 |
| 2018/05/01 | 3,055 | 3,140 | 3,050 | 3,100 | -305 | -9% | 257,800 |
| 2018/04/27 | 3,380 | 3,420 | 3,365 | 3,405 | +35 | +1% | 61,200 |
| 2018/04/26 | 3,410 | 3,415 | 3,350 | 3,370 | +10 | +0.3% | 74,400 |
| 2018/04/25 | 3,445 | 3,455 | 3,310 | 3,360 | -135 | -3.9% | 131,400 |
| 2018/04/24 | 3,510 | 3,525 | 3,475 | 3,495 | -5 | -0.1% | 30,400 |
| 2018/04/23 | 3,510 | 3,520 | 3,465 | 3,500 | -10 | -0.3% | 39,700 |
| 2018/04/20 | 3,545 | 3,545 | 3,500 | 3,510 | -15 | -0.4% | 20,200 |
| 2018/04/19 | 3,525 | 3,555 | 3,495 | 3,525 | -30 | -0.8% | 30,800 |
| 2018/04/18 | 3,470 | 3,570 | 3,465 | 3,555 | +70 | +2% | 53,000 |
| 2018/04/17 | 3,455 | 3,515 | 3,455 | 3,485 | +20 | +0.6% | 70,400 |
| 2018/04/16 | 3,440 | 3,465 | 3,405 | 3,465 | +40 | +1.2% | 20,600 |
| 2018/04/13 | 3,375 | 3,430 | 3,350 | 3,425 | +65 | +1.9% | 29,100 |
| 2018/04/12 | 3,385 | 3,385 | 3,335 | 3,360 | +25 | +0.7% | 29,500 |
| 2018/04/11 | 3,425 | 3,425 | 3,335 | 3,335 | -90 | -2.6% | 44,700 |
| 2018/04/10 | 3,450 | 3,480 | 3,420 | 3,425 | -10 | -0.3% | 41,600 |
1751～
1800
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
