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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,426 | 1,436 | 1,409 | 1,413 | -29 | -2% | 69,500 |
| 2023/10/03 | 1,466 | 1,466 | 1,439 | 1,442 | -24 | -1.6% | 51,900 |
| 2023/10/02 | 1,472 | 1,490 | 1,466 | 1,466 | -10 | -0.7% | 48,000 |
| 2023/09/29 | 1,464 | 1,487 | 1,460 | 1,476 | +6 | +0.4% | 63,800 |
| 2023/09/28 | 1,480 | 1,489 | 1,468 | 1,470 | -21 | -1.4% | 125,200 |
| 2023/09/27 | 1,471 | 1,491 | 1,461 | 1,491 | +12 | +0.8% | 296,400 |
| 2023/09/26 | 1,485 | 1,489 | 1,469 | 1,479 | -6 | -0.4% | 48,600 |
| 2023/09/25 | 1,471 | 1,495 | 1,470 | 1,485 | +13 | +0.9% | 66,700 |
| 2023/09/22 | 1,465 | 1,481 | 1,457 | 1,472 | ±0 | ±0% | 115,300 |
| 2023/09/21 | 1,483 | 1,501 | 1,472 | 1,472 | ±0 | ±0% | 63,700 |
| 2023/09/20 | 1,506 | 1,509 | 1,472 | 1,472 | -34 | -2.3% | 57,200 |
| 2023/09/19 | 1,507 | 1,507 | 1,489 | 1,506 | -4 | -0.3% | 103,900 |
| 2023/09/15 | 1,545 | 1,545 | 1,504 | 1,510 | -25 | -1.6% | 81,100 |
| 2023/09/14 | 1,519 | 1,535 | 1,516 | 1,535 | +16 | +1.1% | 171,100 |
| 2023/09/13 | 1,459 | 1,519 | 1,459 | 1,519 | +81 | +5.6% | 244,600 |
| 2023/09/12 | 1,428 | 1,441 | 1,410 | 1,438 | +8 | +0.6% | 59,200 |
| 2023/09/11 | 1,420 | 1,442 | 1,419 | 1,430 | +27 | +1.9% | 77,600 |
| 2023/09/08 | 1,428 | 1,428 | 1,400 | 1,403 | -35 | -2.4% | 127,600 |
| 2023/09/07 | 1,410 | 1,438 | 1,410 | 1,438 | +27 | +1.9% | 139,800 |
| 2023/09/06 | 1,420 | 1,428 | 1,410 | 1,411 | -9 | -0.6% | 61,700 |
| 2023/09/05 | 1,420 | 1,434 | 1,407 | 1,420 | +9 | +0.6% | 107,800 |
| 2023/09/04 | 1,395 | 1,415 | 1,386 | 1,411 | +19 | +1.4% | 183,300 |
| 2023/09/01 | 1,355 | 1,404 | 1,355 | 1,392 | +22 | +1.6% | 176,700 |
| 2023/08/31 | 1,345 | 1,376 | 1,342 | 1,370 | +33 | +2.5% | 201,700 |
| 2023/08/30 | 1,344 | 1,352 | 1,337 | 1,337 | -19 | -1.4% | 116,300 |
| 2023/08/29 | 1,346 | 1,357 | 1,337 | 1,356 | +18 | +1.3% | 56,100 |
| 2023/08/28 | 1,345 | 1,346 | 1,331 | 1,338 | -3 | -0.2% | 43,500 |
| 2023/08/25 | 1,336 | 1,355 | 1,325 | 1,341 | +5 | +0.4% | 63,300 |
| 2023/08/24 | 1,327 | 1,339 | 1,323 | 1,336 | +2 | +0.1% | 48,900 |
| 2023/08/23 | 1,317 | 1,338 | 1,317 | 1,334 | +19 | +1.4% | 53,100 |
| 2023/08/22 | 1,315 | 1,321 | 1,302 | 1,315 | +5 | +0.4% | 113,100 |
| 2023/08/21 | 1,311 | 1,328 | 1,306 | 1,310 | -1 | -0.1% | 59,800 |
| 2023/08/18 | 1,326 | 1,326 | 1,298 | 1,311 | -21 | -1.6% | 88,000 |
| 2023/08/17 | 1,369 | 1,370 | 1,327 | 1,332 | -30 | -2.2% | 47,400 |
| 2023/08/16 | 1,336 | 1,363 | 1,336 | 1,362 | +22 | +1.6% | 56,000 |
| 2023/08/15 | 1,361 | 1,361 | 1,340 | 1,340 | -38 | -2.8% | 68,400 |
| 2023/08/14 | 1,392 | 1,395 | 1,374 | 1,378 | -18 | -1.3% | 46,000 |
| 2023/08/10 | 1,378 | 1,400 | 1,376 | 1,396 | +8 | +0.6% | 46,400 |
| 2023/08/09 | 1,387 | 1,397 | 1,376 | 1,388 | +1 | +0.1% | 45,000 |
| 2023/08/08 | 1,385 | 1,387 | 1,368 | 1,387 | +5 | +0.4% | 64,100 |
| 2023/08/07 | 1,393 | 1,393 | 1,377 | 1,382 | -13 | -0.9% | 69,700 |
| 2023/08/04 | 1,372 | 1,397 | 1,370 | 1,395 | +21 | +1.5% | 135,000 |
| 2023/08/03 | 1,394 | 1,398 | 1,358 | 1,374 | -24 | -1.7% | 187,900 |
| 2023/08/02 | 1,375 | 1,412 | 1,352 | 1,398 | +43 | +3.2% | 326,800 |
| 2023/08/01 | 1,324 | 1,368 | 1,321 | 1,355 | +151 | +12.5% | 664,800 |
| 2023/07/31 | 1,205 | 1,211 | 1,194 | 1,204 | +10 | +0.8% | 124,000 |
| 2023/07/28 | 1,183 | 1,198 | 1,180 | 1,194 | +1 | +0.1% | 45,700 |
| 2023/07/27 | 1,196 | 1,196 | 1,184 | 1,193 | -4 | -0.3% | 38,300 |
| 2023/07/26 | 1,195 | 1,199 | 1,187 | 1,197 | -3 | -0.3% | 57,400 |
| 2023/07/25 | 1,210 | 1,210 | 1,195 | 1,200 | -10 | -0.8% | 69,700 |
151～
200
件表示中 / 4813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 | 143,600円 | +9.8% | -31.1% | 1.74% | 11.61倍 | 0.74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 |
| ゼビオＨＤ | 95,000円 | +3.5% | +16.3% | 3.16% | 13.99倍 | 0.34倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 力の源ＨＤ | 148,000円 | +10.2% | +5.4% | 1.22% | 18.50倍 | 4.81倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| あみやき | 588,000円 | +12.4% | +21.2% | 1.70% | 24.40倍 | 1.93倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
