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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/15 | 4,050 | 4,095 | 4,030 | 4,090 | -20 | -0.5% | 49,700 |
| 2017/05/12 | 4,160 | 4,190 | 4,080 | 4,110 | -70 | -1.7% | 41,600 |
| 2017/05/11 | 4,150 | 4,295 | 4,135 | 4,180 | +90 | +2.2% | 223,200 |
| 2017/05/10 | 3,930 | 4,135 | 3,860 | 4,090 | +150 | +3.8% | 157,400 |
| 2017/05/09 | 4,010 | 4,015 | 3,935 | 3,940 | -75 | -1.9% | 58,500 |
| 2017/05/08 | 4,075 | 4,095 | 3,970 | 4,015 | -80 | -2% | 120,200 |
| 2017/05/02 | 4,165 | 4,180 | 4,045 | 4,095 | -70 | -1.7% | 88,200 |
| 2017/05/01 | 3,985 | 4,270 | 3,970 | 4,165 | +255 | +6.5% | 213,400 |
| 2017/04/28 | 3,860 | 3,925 | 3,805 | 3,910 | +80 | +2.1% | 76,000 |
| 2017/04/27 | 3,810 | 3,845 | 3,780 | 3,830 | +10 | +0.3% | 32,500 |
| 2017/04/26 | 3,845 | 3,885 | 3,760 | 3,820 | -10 | -0.3% | 62,700 |
| 2017/04/25 | 3,815 | 3,850 | 3,785 | 3,830 | +55 | +1.5% | 44,000 |
| 2017/04/24 | 3,760 | 3,800 | 3,760 | 3,775 | +20 | +0.5% | 27,500 |
| 2017/04/21 | 3,810 | 3,815 | 3,750 | 3,755 | ±0 | ±0% | 38,300 |
| 2017/04/20 | 3,700 | 3,805 | 3,695 | 3,755 | +25 | +0.7% | 60,300 |
| 2017/04/19 | 3,640 | 3,810 | 3,580 | 3,730 | +130 | +3.6% | 86,500 |
| 2017/04/18 | 3,690 | 3,690 | 3,590 | 3,600 | -65 | -1.8% | 33,900 |
| 2017/04/17 | 3,500 | 3,675 | 3,500 | 3,665 | +150 | +4.3% | 51,400 |
| 2017/04/14 | 3,505 | 3,570 | 3,495 | 3,515 | -20 | -0.6% | 27,100 |
| 2017/04/13 | 3,515 | 3,540 | 3,500 | 3,535 | +15 | +0.4% | 39,400 |
| 2017/04/12 | 3,535 | 3,555 | 3,505 | 3,520 | -75 | -2.1% | 52,500 |
| 2017/04/11 | 3,615 | 3,620 | 3,570 | 3,595 | -35 | -1% | 25,700 |
| 2017/04/10 | 3,570 | 3,670 | 3,570 | 3,630 | +50 | +1.4% | 24,800 |
| 2017/04/07 | 3,550 | 3,630 | 3,545 | 3,580 | +30 | +0.8% | 31,200 |
| 2017/04/06 | 3,635 | 3,640 | 3,550 | 3,550 | -95 | -2.6% | 29,900 |
| 2017/04/05 | 3,670 | 3,685 | 3,625 | 3,645 | +10 | +0.3% | 22,000 |
| 2017/04/04 | 3,700 | 3,730 | 3,630 | 3,635 | -100 | -2.7% | 31,500 |
2001～
2050
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
