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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,395 | 3,445 | 3,395 | 3,435 | +15 | +0.4% | 23,600 |
| 2018/04/06 | 3,405 | 3,475 | 3,385 | 3,420 | +50 | +1.5% | 71,500 |
| 2018/04/05 | 3,420 | 3,420 | 3,360 | 3,370 | -20 | -0.6% | 44,700 |
| 2018/04/04 | 3,360 | 3,410 | 3,325 | 3,390 | +55 | +1.6% | 63,500 |
| 2018/04/03 | 3,300 | 3,345 | 3,295 | 3,335 | ±0 | ±0% | 40,600 |
| 2018/04/02 | 3,380 | 3,380 | 3,335 | 3,335 | -15 | -0.4% | 30,000 |
| 2018/03/30 | 3,410 | 3,410 | 3,325 | 3,350 | -15 | -0.4% | 47,600 |
| 2018/03/29 | 3,400 | 3,400 | 3,330 | 3,365 | +25 | +0.7% | 31,500 |
| 2018/03/28 | 3,325 | 3,365 | 3,285 | 3,340 | -25 | -0.7% | 53,000 |
| 2018/03/27 | 3,340 | 3,385 | 3,330 | 3,365 | +50 | +1.5% | 61,600 |
| 2018/03/26 | 3,330 | 3,340 | 3,215 | 3,315 | -15 | -0.5% | 89,500 |
| 2018/03/23 | 3,355 | 3,370 | 3,305 | 3,330 | -80 | -2.3% | 102,800 |
| 2018/03/22 | 3,460 | 3,460 | 3,400 | 3,410 | -70 | -2% | 99,700 |
| 2018/03/20 | 3,480 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 88,400 |
| 2018/03/19 | 3,655 | 3,655 | 3,445 | 3,480 | -245 | -6.6% | 147,400 |
| 2018/03/16 | 3,720 | 3,765 | 3,700 | 3,725 | -20 | -0.5% | 48,200 |
| 2018/03/15 | 3,740 | 3,770 | 3,715 | 3,745 | +15 | +0.4% | 49,800 |
| 2018/03/14 | 3,670 | 3,750 | 3,670 | 3,730 | +5 | +0.1% | 65,400 |
| 2018/03/13 | 3,570 | 3,725 | 3,565 | 3,725 | +145 | +4.1% | 144,700 |
| 2018/03/12 | 3,595 | 3,595 | 3,550 | 3,580 | +35 | +1% | 36,100 |
| 2018/03/09 | 3,695 | 3,695 | 3,530 | 3,545 | -135 | -3.7% | 70,000 |
| 2018/03/08 | 3,620 | 3,715 | 3,600 | 3,680 | +60 | +1.7% | 101,900 |
| 2018/03/07 | 3,550 | 3,660 | 3,540 | 3,620 | +70 | +2% | 90,000 |
| 2018/03/06 | 3,550 | 3,585 | 3,510 | 3,550 | +5 | +0.1% | 66,800 |
| 2018/03/05 | 3,495 | 3,585 | 3,490 | 3,545 | +15 | +0.4% | 61,200 |
| 2018/03/02 | 3,475 | 3,540 | 3,470 | 3,530 | -10 | -0.3% | 32,100 |
| 2018/03/01 | 3,550 | 3,565 | 3,500 | 3,540 | -30 | -0.8% | 49,000 |
| 2018/02/28 | 3,535 | 3,585 | 3,535 | 3,570 | +35 | +1% | 25,200 |
| 2018/02/27 | 3,605 | 3,635 | 3,500 | 3,535 | -55 | -1.5% | 61,300 |
| 2018/02/26 | 3,525 | 3,600 | 3,515 | 3,590 | +90 | +2.6% | 45,500 |
| 2018/02/23 | 3,520 | 3,530 | 3,475 | 3,500 | +50 | +1.4% | 62,200 |
| 2018/02/22 | 3,410 | 3,500 | 3,410 | 3,450 | +25 | +0.7% | 80,000 |
| 2018/02/21 | 3,460 | 3,470 | 3,420 | 3,425 | -35 | -1% | 55,700 |
| 2018/02/20 | 3,510 | 3,510 | 3,455 | 3,460 | -10 | -0.3% | 37,000 |
| 2018/02/19 | 3,435 | 3,515 | 3,425 | 3,470 | +75 | +2.2% | 70,400 |
| 2018/02/16 | 3,445 | 3,460 | 3,385 | 3,395 | -15 | -0.4% | 103,000 |
| 2018/02/15 | 3,595 | 3,595 | 3,395 | 3,410 | -150 | -4.2% | 148,100 |
| 2018/02/14 | 3,790 | 3,790 | 3,545 | 3,560 | -240 | -6.3% | 120,600 |
| 2018/02/13 | 3,820 | 3,840 | 3,800 | 3,800 | ±0 | ±0% | 75,200 |
| 2018/02/09 | 3,630 | 3,820 | 3,630 | 3,800 | -25 | -0.7% | 113,100 |
| 2018/02/08 | 3,710 | 3,850 | 3,710 | 3,825 | +140 | +3.8% | 134,800 |
| 2018/02/07 | 3,800 | 3,800 | 3,685 | 3,685 | +25 | +0.7% | 99,200 |
| 2018/02/06 | 3,665 | 3,680 | 3,550 | 3,660 | -145 | -3.8% | 191,500 |
| 2018/02/05 | 3,720 | 3,810 | 3,710 | 3,805 | +30 | +0.8% | 150,200 |
| 2018/02/02 | 3,640 | 3,775 | 3,630 | 3,775 | +125 | +3.4% | 265,900 |
| 2018/02/01 | 3,590 | 3,650 | 3,495 | 3,650 | +210 | +6.1% | 446,600 |
| 2018/01/31 | 3,465 | 3,470 | 3,435 | 3,440 | +5 | +0.1% | 76,600 |
| 2018/01/30 | 3,470 | 3,480 | 3,420 | 3,435 | -25 | -0.7% | 61,400 |
| 2018/01/29 | 3,450 | 3,480 | 3,440 | 3,460 | +15 | +0.4% | 71,700 |
| 2018/01/26 | 3,410 | 3,450 | 3,410 | 3,445 | +35 | +1% | 71,900 |
1801～
1850
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
