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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,415 | 3,415 | 3,390 | 3,410 | ±0 | ±0% | 40,600 |
| 2018/01/24 | 3,385 | 3,425 | 3,375 | 3,410 | +30 | +0.9% | 99,500 |
| 2018/01/23 | 3,375 | 3,390 | 3,365 | 3,380 | +5 | +0.1% | 67,900 |
| 2018/01/22 | 3,385 | 3,385 | 3,360 | 3,375 | +5 | +0.1% | 51,500 |
| 2018/01/19 | 3,370 | 3,380 | 3,360 | 3,370 | +15 | +0.4% | 61,100 |
| 2018/01/18 | 3,395 | 3,395 | 3,355 | 3,355 | -20 | -0.6% | 60,800 |
| 2018/01/17 | 3,375 | 3,375 | 3,355 | 3,375 | ±0 | ±0% | 83,900 |
| 2018/01/16 | 3,370 | 3,390 | 3,360 | 3,375 | ±0 | ±0% | 93,300 |
| 2018/01/15 | 3,400 | 3,420 | 3,370 | 3,375 | -20 | -0.6% | 93,800 |
| 2018/01/12 | 3,455 | 3,460 | 3,395 | 3,395 | -65 | -1.9% | 133,800 |
| 2018/01/11 | 3,475 | 3,480 | 3,450 | 3,460 | -20 | -0.6% | 41,300 |
| 2018/01/10 | 3,495 | 3,495 | 3,480 | 3,480 | -15 | -0.4% | 50,700 |
| 2018/01/09 | 3,500 | 3,500 | 3,485 | 3,495 | +5 | +0.1% | 60,500 |
| 2018/01/05 | 3,490 | 3,500 | 3,475 | 3,490 | +10 | +0.3% | 67,000 |
| 2018/01/04 | 3,435 | 3,490 | 3,435 | 3,480 | +45 | +1.3% | 71,700 |
| 2017/12/29 | 3,420 | 3,435 | 3,410 | 3,435 | +15 | +0.4% | 38,100 |
| 2017/12/28 | 3,435 | 3,435 | 3,410 | 3,420 | -15 | -0.4% | 38,600 |
| 2017/12/27 | 3,445 | 3,445 | 3,415 | 3,435 | +25 | +0.7% | 39,100 |
| 2017/12/26 | 3,425 | 3,430 | 3,410 | 3,410 | -15 | -0.4% | 80,000 |
| 2017/12/25 | 3,450 | 3,450 | 3,410 | 3,425 | -30 | -0.9% | 124,500 |
| 2017/12/22 | 3,480 | 3,480 | 3,440 | 3,455 | -10 | -0.3% | 84,300 |
| 2017/12/21 | 3,490 | 3,495 | 3,455 | 3,465 | -15 | -0.4% | 74,400 |
| 2017/12/20 | 3,480 | 3,490 | 3,450 | 3,480 | -10 | -0.3% | 128,800 |
| 2017/12/19 | 3,535 | 3,540 | 3,485 | 3,490 | -35 | -1% | 108,200 |
| 2017/12/18 | 3,540 | 3,550 | 3,500 | 3,525 | +5 | +0.1% | 114,400 |
| 2017/12/15 | 3,535 | 3,540 | 3,500 | 3,520 | -15 | -0.4% | 79,900 |
| 2017/12/14 | 3,550 | 3,550 | 3,515 | 3,535 | ±0 | ±0% | 110,200 |
| 2017/12/13 | 3,560 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 80,400 |
| 2017/12/12 | 3,625 | 3,625 | 3,560 | 3,560 | -60 | -1.7% | 63,500 |
| 2017/12/11 | 3,640 | 3,645 | 3,590 | 3,620 | -10 | -0.3% | 44,600 |
| 2017/12/08 | 3,600 | 3,640 | 3,600 | 3,630 | +45 | +1.3% | 66,700 |
| 2017/12/07 | 3,635 | 3,645 | 3,580 | 3,585 | -50 | -1.4% | 46,000 |
| 2017/12/06 | 3,660 | 3,695 | 3,620 | 3,635 | -55 | -1.5% | 40,500 |
| 2017/12/05 | 3,645 | 3,695 | 3,645 | 3,690 | +5 | +0.1% | 39,400 |
| 2017/12/04 | 3,700 | 3,700 | 3,665 | 3,685 | ±0 | ±0% | 31,700 |
| 2017/12/01 | 3,670 | 3,715 | 3,645 | 3,685 | +20 | +0.5% | 76,100 |
| 2017/11/30 | 3,620 | 3,665 | 3,610 | 3,665 | +55 | +1.5% | 86,500 |
| 2017/11/29 | 3,540 | 3,630 | 3,525 | 3,610 | +75 | +2.1% | 89,100 |
| 2017/11/28 | 3,515 | 3,550 | 3,515 | 3,535 | +25 | +0.7% | 37,200 |
| 2017/11/27 | 3,545 | 3,545 | 3,500 | 3,510 | -35 | -1% | 45,700 |
| 2017/11/24 | 3,575 | 3,580 | 3,540 | 3,545 | -20 | -0.6% | 42,400 |
| 2017/11/22 | 3,650 | 3,650 | 3,555 | 3,565 | -95 | -2.6% | 72,900 |
| 2017/11/21 | 3,530 | 3,675 | 3,505 | 3,660 | +180 | +5.2% | 147,800 |
| 2017/11/20 | 3,460 | 3,485 | 3,445 | 3,480 | ±0 | ±0% | 71,000 |
| 2017/11/17 | 3,530 | 3,535 | 3,470 | 3,480 | -30 | -0.9% | 104,100 |
| 2017/11/16 | 3,510 | 3,535 | 3,485 | 3,510 | +10 | +0.3% | 55,200 |
| 2017/11/15 | 3,600 | 3,605 | 3,475 | 3,500 | -110 | -3% | 117,300 |
| 2017/11/14 | 3,655 | 3,655 | 3,595 | 3,610 | -45 | -1.2% | 52,400 |
| 2017/11/13 | 3,680 | 3,680 | 3,635 | 3,655 | -35 | -0.9% | 44,800 |
| 2017/11/10 | 3,665 | 3,725 | 3,665 | 3,690 | -30 | -0.8% | 41,400 |
1851～
1900
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
