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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 3,570 | 3,570 | 3,530 | 3,540 | -5 | -0.1% | 46,800 |
| 2017/07/24 | 3,520 | 3,545 | 3,515 | 3,545 | +15 | +0.4% | 43,900 |
| 2017/07/21 | 3,530 | 3,530 | 3,510 | 3,530 | ±0 | ±0% | 47,400 |
| 2017/07/20 | 3,515 | 3,540 | 3,505 | 3,530 | +5 | +0.1% | 41,900 |
| 2017/07/19 | 3,570 | 3,575 | 3,485 | 3,525 | -45 | -1.3% | 153,500 |
| 2017/07/18 | 3,680 | 3,680 | 3,560 | 3,570 | -60 | -1.7% | 76,200 |
| 2017/07/14 | 3,585 | 3,660 | 3,585 | 3,630 | +55 | +1.5% | 81,100 |
| 2017/07/13 | 3,540 | 3,585 | 3,530 | 3,575 | +35 | +1% | 92,100 |
| 2017/07/12 | 3,545 | 3,545 | 3,515 | 3,540 | ±0 | ±0% | 74,400 |
| 2017/07/11 | 3,535 | 3,545 | 3,515 | 3,540 | +10 | +0.3% | 69,800 |
| 2017/07/10 | 3,540 | 3,545 | 3,515 | 3,530 | +10 | +0.3% | 44,500 |
| 2017/07/07 | 3,530 | 3,535 | 3,510 | 3,520 | -20 | -0.6% | 68,100 |
| 2017/07/06 | 3,555 | 3,555 | 3,525 | 3,540 | -15 | -0.4% | 53,400 |
| 2017/07/05 | 3,535 | 3,555 | 3,510 | 3,555 | +30 | +0.9% | 44,500 |
| 2017/07/04 | 3,565 | 3,570 | 3,515 | 3,525 | -25 | -0.7% | 84,200 |
| 2017/07/03 | 3,580 | 3,580 | 3,530 | 3,550 | -15 | -0.4% | 52,700 |
| 2017/06/30 | 3,575 | 3,585 | 3,545 | 3,565 | -20 | -0.6% | 83,700 |
| 2017/06/29 | 3,600 | 3,605 | 3,570 | 3,585 | -15 | -0.4% | 63,900 |
| 2017/06/28 | 3,610 | 3,630 | 3,595 | 3,600 | -25 | -0.7% | 44,500 |
| 2017/06/27 | 3,610 | 3,625 | 3,600 | 3,625 | +10 | +0.3% | 49,100 |
| 2017/06/26 | 3,615 | 3,630 | 3,605 | 3,615 | -10 | -0.3% | 33,000 |
| 2017/06/23 | 3,660 | 3,660 | 3,605 | 3,625 | -25 | -0.7% | 54,000 |
| 2017/06/22 | 3,690 | 3,690 | 3,635 | 3,650 | -25 | -0.7% | 35,700 |
| 2017/06/21 | 3,695 | 3,695 | 3,660 | 3,675 | -10 | -0.3% | 36,100 |
| 2017/06/20 | 3,700 | 3,705 | 3,665 | 3,685 | +20 | +0.5% | 101,200 |
| 2017/06/19 | 3,600 | 3,680 | 3,600 | 3,665 | +65 | +1.8% | 74,900 |
| 2017/06/16 | 3,630 | 3,650 | 3,600 | 3,600 | -35 | -1% | 52,400 |
| 2017/06/15 | 3,650 | 3,665 | 3,610 | 3,635 | -10 | -0.3% | 37,600 |
| 2017/06/14 | 3,650 | 3,665 | 3,630 | 3,645 | +20 | +0.6% | 50,000 |
| 2017/06/13 | 3,650 | 3,660 | 3,620 | 3,625 | -20 | -0.5% | 44,700 |
| 2017/06/12 | 3,610 | 3,650 | 3,595 | 3,645 | +35 | +1% | 38,000 |
| 2017/06/09 | 3,610 | 3,620 | 3,580 | 3,610 | -5 | -0.1% | 61,500 |
| 2017/06/08 | 3,650 | 3,675 | 3,600 | 3,615 | -25 | -0.7% | 114,800 |
| 2017/06/07 | 3,750 | 3,760 | 3,630 | 3,640 | -80 | -2.2% | 174,600 |
| 2017/06/06 | 3,825 | 3,840 | 3,710 | 3,720 | -95 | -2.5% | 103,300 |
| 2017/06/05 | 3,865 | 3,890 | 3,755 | 3,815 | -60 | -1.5% | 117,300 |
| 2017/06/02 | 3,995 | 3,995 | 3,790 | 3,875 | -90 | -2.3% | 133,100 |
| 2017/06/01 | 3,950 | 3,985 | 3,935 | 3,965 | +40 | +1% | 63,400 |
| 2017/05/31 | 3,955 | 3,965 | 3,905 | 3,925 | -30 | -0.8% | 57,100 |
| 2017/05/30 | 3,960 | 3,975 | 3,910 | 3,955 | -5 | -0.1% | 63,600 |
| 2017/05/29 | 3,955 | 4,020 | 3,950 | 3,960 | +30 | +0.8% | 74,900 |
| 2017/05/26 | 3,975 | 3,985 | 3,910 | 3,930 | +10 | +0.3% | 50,100 |
| 2017/05/25 | 3,995 | 4,010 | 3,910 | 3,920 | -75 | -1.9% | 77,000 |
| 2017/05/24 | 4,030 | 4,060 | 3,965 | 3,995 | -55 | -1.4% | 46,700 |
| 2017/05/23 | 4,145 | 4,145 | 4,035 | 4,050 | -55 | -1.3% | 32,400 |
| 2017/05/22 | 4,055 | 4,125 | 4,050 | 4,105 | +80 | +2% | 35,800 |
| 2017/05/19 | 3,970 | 4,060 | 3,970 | 4,025 | +70 | +1.8% | 49,200 |
| 2017/05/18 | 3,875 | 3,975 | 3,875 | 3,955 | -60 | -1.5% | 64,300 |
| 2017/05/17 | 4,095 | 4,100 | 3,980 | 4,015 | -60 | -1.5% | 54,600 |
| 2017/05/16 | 4,100 | 4,170 | 4,055 | 4,075 | -15 | -0.4% | 48,800 |
1901～
1950
件表示中 / 5050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 | 305,500円 | +3.4% | -0.2% | 0.82% | 26.08倍 | 1.54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 |
| ＭＶ東海 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 453,500円 | +6.4% | +0.5% | 1.50% | 11.29倍 | 1.38倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ベルーナ | 94,500円 | +4.2% | +5.7% | 3.07% | 11.37倍 | 0.67倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| アルペン | 234,100円 | +6.0% | +68.3% | 2.14% | 20.42倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
