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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 3,880 | 3,930 | 3,865 | 3,910 | +20 | +0.5% | 62,900 |
| 2017/02/27 | 3,940 | 3,940 | 3,820 | 3,890 | -10 | -0.3% | 50,400 |
| 2017/02/24 | 3,890 | 3,940 | 3,860 | 3,900 | +20 | +0.5% | 48,800 |
| 2017/02/23 | 3,960 | 3,980 | 3,835 | 3,880 | -90 | -2.3% | 73,100 |
| 2017/02/22 | 3,890 | 4,000 | 3,870 | 3,970 | +115 | +3% | 122,900 |
| 2017/02/21 | 3,780 | 3,860 | 3,760 | 3,855 | +125 | +3.4% | 117,700 |
| 2017/02/20 | 3,750 | 3,755 | 3,715 | 3,730 | -20 | -0.5% | 25,700 |
| 2017/02/17 | 3,700 | 3,750 | 3,695 | 3,750 | +30 | +0.8% | 44,500 |
| 2017/02/16 | 3,705 | 3,730 | 3,695 | 3,720 | +10 | +0.3% | 50,600 |
| 2017/02/15 | 3,740 | 3,740 | 3,675 | 3,710 | -10 | -0.3% | 48,400 |
| 2017/02/14 | 3,730 | 3,740 | 3,705 | 3,720 | -5 | -0.1% | 36,800 |
| 2017/02/13 | 3,720 | 3,735 | 3,690 | 3,725 | +45 | +1.2% | 34,400 |
| 2017/02/10 | 3,670 | 3,690 | 3,645 | 3,680 | +35 | +1% | 52,100 |
| 2017/02/09 | 3,640 | 3,685 | 3,610 | 3,645 | +20 | +0.6% | 75,700 |
| 2017/02/08 | 3,555 | 3,635 | 3,515 | 3,625 | +70 | +2% | 88,000 |
| 2017/02/07 | 3,660 | 3,660 | 3,535 | 3,555 | -40 | -1.1% | 103,400 |
| 2017/02/06 | 3,685 | 3,685 | 3,570 | 3,595 | -65 | -1.8% | 90,700 |
| 2017/02/03 | 3,735 | 3,735 | 3,640 | 3,660 | -50 | -1.3% | 93,000 |
| 2017/02/02 | 3,725 | 3,755 | 3,705 | 3,710 | -15 | -0.4% | 110,800 |
| 2017/02/01 | 3,700 | 3,900 | 3,685 | 3,725 | -535 | -12.6% | 299,900 |
| 2017/01/31 | 4,240 | 4,310 | 4,160 | 4,260 | ±0 | ±0% | 60,400 |
| 2017/01/30 | 4,300 | 4,300 | 4,240 | 4,260 | -50 | -1.2% | 45,600 |
| 2017/01/27 | 4,360 | 4,370 | 4,290 | 4,310 | -35 | -0.8% | 42,900 |
| 2017/01/26 | 4,370 | 4,410 | 4,310 | 4,345 | -20 | -0.5% | 52,500 |
| 2017/01/25 | 4,380 | 4,380 | 4,320 | 4,365 | +70 | +1.6% | 25,700 |
| 2017/01/24 | 4,290 | 4,310 | 4,235 | 4,295 | -20 | -0.5% | 30,500 |
| 2017/01/23 | 4,340 | 4,365 | 4,300 | 4,315 | -45 | -1% | 27,300 |
| 2017/01/20 | 4,365 | 4,395 | 4,295 | 4,360 | +20 | +0.5% | 30,900 |
| 2017/01/19 | 4,360 | 4,425 | 4,335 | 4,340 | -20 | -0.5% | 26,800 |
| 2017/01/18 | 4,350 | 4,365 | 4,265 | 4,360 | ±0 | ±0% | 32,600 |
| 2017/01/17 | 4,450 | 4,450 | 4,340 | 4,360 | -95 | -2.1% | 43,300 |
| 2017/01/16 | 4,420 | 4,470 | 4,420 | 4,455 | +10 | +0.2% | 20,900 |
| 2017/01/13 | 4,400 | 4,475 | 4,385 | 4,445 | +25 | +0.6% | 32,400 |
| 2017/01/12 | 4,510 | 4,545 | 4,415 | 4,420 | -135 | -3% | 49,900 |
| 2017/01/11 | 4,550 | 4,620 | 4,545 | 4,555 | -40 | -0.9% | 29,900 |
| 2017/01/10 | 4,540 | 4,605 | 4,495 | 4,595 | +50 | +1.1% | 44,900 |
| 2017/01/06 | 4,480 | 4,585 | 4,450 | 4,545 | +50 | +1.1% | 53,500 |
| 2017/01/05 | 4,490 | 4,525 | 4,430 | 4,495 | +35 | +0.8% | 53,100 |
| 2017/01/04 | 4,365 | 4,530 | 4,340 | 4,460 | +95 | +2.2% | 66,400 |
| 2016/12/30 | 4,345 | 4,385 | 4,310 | 4,365 | ±0 | ±0% | 19,500 |
| 2016/12/29 | 4,440 | 4,450 | 4,355 | 4,365 | -115 | -2.6% | 33,300 |
| 2016/12/28 | 4,460 | 4,530 | 4,455 | 4,480 | -5 | -0.1% | 17,400 |
| 2016/12/27 | 4,520 | 4,525 | 4,460 | 4,485 | -30 | -0.7% | 21,200 |
| 2016/12/26 | 4,525 | 4,545 | 4,465 | 4,515 | -10 | -0.2% | 42,300 |
| 2016/12/22 | 4,720 | 4,720 | 4,440 | 4,525 | -130 | -2.8% | 84,600 |
| 2016/12/21 | 4,740 | 4,770 | 4,640 | 4,655 | -120 | -2.5% | 34,900 |
| 2016/12/20 | 4,770 | 4,775 | 4,695 | 4,775 | ±0 | ±0% | 60,900 |
| 2016/12/19 | 4,775 | 4,825 | 4,740 | 4,775 | +65 | +1.4% | 55,600 |
| 2016/12/16 | 4,600 | 4,730 | 4,595 | 4,710 | +55 | +1.2% | 51,700 |
| 2016/12/15 | 4,550 | 4,700 | 4,550 | 4,655 | +95 | +2.1% | 74,500 |
2001～
2050
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
