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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,760 | 3,765 | 3,670 | 3,720 | -40 | -1.1% | 97,200 |
| 2017/11/08 | 3,775 | 3,775 | 3,735 | 3,760 | -25 | -0.7% | 42,500 |
| 2017/11/07 | 3,770 | 3,785 | 3,750 | 3,785 | +10 | +0.3% | 52,000 |
| 2017/11/06 | 3,745 | 3,785 | 3,660 | 3,775 | -10 | -0.3% | 135,100 |
| 2017/11/02 | 3,815 | 3,820 | 3,735 | 3,785 | -35 | -0.9% | 143,200 |
| 2017/11/01 | 3,745 | 3,855 | 3,735 | 3,820 | +105 | +2.8% | 282,000 |
| 2017/10/31 | 3,650 | 3,715 | 3,645 | 3,715 | +55 | +1.5% | 71,100 |
| 2017/10/30 | 3,655 | 3,660 | 3,630 | 3,660 | +5 | +0.1% | 51,200 |
| 2017/10/27 | 3,660 | 3,665 | 3,640 | 3,655 | +15 | +0.4% | 35,300 |
| 2017/10/26 | 3,590 | 3,680 | 3,585 | 3,640 | +55 | +1.5% | 121,700 |
| 2017/10/25 | 3,575 | 3,600 | 3,555 | 3,585 | -5 | -0.1% | 108,000 |
| 2017/10/24 | 3,610 | 3,625 | 3,570 | 3,590 | -15 | -0.4% | 94,900 |
| 2017/10/23 | 3,655 | 3,655 | 3,605 | 3,605 | -20 | -0.6% | 65,200 |
| 2017/10/20 | 3,600 | 3,630 | 3,600 | 3,625 | ±0 | ±0% | 31,900 |
| 2017/10/19 | 3,620 | 3,640 | 3,610 | 3,625 | -5 | -0.1% | 40,500 |
| 2017/10/18 | 3,620 | 3,645 | 3,615 | 3,630 | ±0 | ±0% | 34,500 |
| 2017/10/17 | 3,610 | 3,635 | 3,610 | 3,630 | +25 | +0.7% | 36,700 |
| 2017/10/16 | 3,595 | 3,625 | 3,595 | 3,605 | +10 | +0.3% | 29,600 |
| 2017/10/13 | 3,580 | 3,610 | 3,580 | 3,595 | -5 | -0.1% | 64,200 |
| 2017/10/12 | 3,610 | 3,620 | 3,590 | 3,600 | -10 | -0.3% | 49,700 |
| 2017/10/11 | 3,635 | 3,635 | 3,595 | 3,610 | +20 | +0.6% | 47,900 |
| 2017/10/10 | 3,670 | 3,675 | 3,590 | 3,590 | -70 | -1.9% | 62,100 |
| 2017/10/06 | 3,615 | 3,670 | 3,610 | 3,660 | +55 | +1.5% | 77,200 |
| 2017/10/05 | 3,595 | 3,615 | 3,590 | 3,605 | +10 | +0.3% | 29,300 |
| 2017/10/04 | 3,615 | 3,615 | 3,585 | 3,595 | -15 | -0.4% | 29,800 |
| 2017/10/03 | 3,610 | 3,615 | 3,585 | 3,610 | +15 | +0.4% | 32,700 |
| 2017/10/02 | 3,620 | 3,620 | 3,570 | 3,595 | -20 | -0.6% | 45,300 |
| 2017/09/29 | 3,625 | 3,635 | 3,595 | 3,615 | -10 | -0.3% | 31,600 |
| 2017/09/28 | 3,630 | 3,630 | 3,595 | 3,625 | +5 | +0.1% | 37,800 |
| 2017/09/27 | 3,625 | 3,645 | 3,615 | 3,620 | -30 | -0.8% | 34,000 |
| 2017/09/26 | 3,650 | 3,655 | 3,590 | 3,650 | ±0 | ±0% | 72,300 |
| 2017/09/25 | 3,590 | 3,665 | 3,565 | 3,650 | +110 | +3.1% | 79,100 |
| 2017/09/22 | 3,580 | 3,590 | 3,535 | 3,540 | -45 | -1.3% | 51,200 |
| 2017/09/21 | 3,610 | 3,610 | 3,575 | 3,585 | -5 | -0.1% | 64,800 |
| 2017/09/20 | 3,625 | 3,630 | 3,575 | 3,590 | -35 | -1% | 51,900 |
| 2017/09/19 | 3,600 | 3,640 | 3,590 | 3,625 | +50 | +1.4% | 62,100 |
| 2017/09/15 | 3,590 | 3,590 | 3,545 | 3,575 | ±0 | ±0% | 44,000 |
| 2017/09/14 | 3,550 | 3,585 | 3,545 | 3,575 | +40 | +1.1% | 45,400 |
| 2017/09/13 | 3,580 | 3,580 | 3,530 | 3,535 | -15 | -0.4% | 53,300 |
| 2017/09/12 | 3,605 | 3,620 | 3,530 | 3,550 | -10 | -0.3% | 57,800 |
| 2017/09/11 | 3,550 | 3,635 | 3,545 | 3,560 | +45 | +1.3% | 49,200 |
| 2017/09/08 | 3,520 | 3,540 | 3,510 | 3,515 | -15 | -0.4% | 40,500 |
| 2017/09/07 | 3,565 | 3,570 | 3,520 | 3,530 | +10 | +0.3% | 41,900 |
| 2017/09/06 | 3,500 | 3,540 | 3,490 | 3,520 | +10 | +0.3% | 53,600 |
| 2017/09/05 | 3,560 | 3,560 | 3,500 | 3,510 | -50 | -1.4% | 90,300 |
| 2017/09/04 | 3,595 | 3,610 | 3,545 | 3,560 | -55 | -1.5% | 60,600 |
| 2017/09/01 | 3,630 | 3,635 | 3,595 | 3,615 | -10 | -0.3% | 42,100 |
| 2017/08/31 | 3,640 | 3,675 | 3,615 | 3,625 | -40 | -1.1% | 48,900 |
| 2017/08/30 | 3,645 | 3,665 | 3,620 | 3,665 | +40 | +1.1% | 45,500 |
| 2017/08/29 | 3,625 | 3,635 | 3,590 | 3,625 | -25 | -0.7% | 30,500 |
1901～
1950
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
