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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 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 |
| 2017/04/03 | 3,780 | 3,815 | 3,720 | 3,735 | -50 | -1.3% | 40,000 |
| 2017/03/31 | 3,755 | 3,840 | 3,755 | 3,785 | +15 | +0.4% | 55,000 |
| 2017/03/30 | 3,830 | 3,830 | 3,760 | 3,770 | -60 | -1.6% | 55,900 |
| 2017/03/29 | 3,730 | 3,850 | 3,720 | 3,830 | +60 | +1.6% | 59,200 |
| 2017/03/28 | 3,670 | 3,785 | 3,670 | 3,770 | +120 | +3.3% | 52,800 |
| 2017/03/27 | 3,645 | 3,665 | 3,635 | 3,650 | -10 | -0.3% | 18,400 |
| 2017/03/24 | 3,640 | 3,680 | 3,640 | 3,660 | +5 | +0.1% | 27,500 |
| 2017/03/23 | 3,635 | 3,665 | 3,615 | 3,655 | +10 | +0.3% | 41,000 |
| 2017/03/22 | 3,660 | 3,690 | 3,635 | 3,645 | -50 | -1.4% | 32,200 |
| 2017/03/21 | 3,670 | 3,705 | 3,660 | 3,695 | +20 | +0.5% | 24,700 |
| 2017/03/17 | 3,665 | 3,700 | 3,660 | 3,675 | -15 | -0.4% | 33,400 |
| 2017/03/16 | 3,685 | 3,710 | 3,650 | 3,690 | +5 | +0.1% | 43,400 |
| 2017/03/15 | 3,700 | 3,700 | 3,670 | 3,685 | -20 | -0.5% | 39,800 |
| 2017/03/14 | 3,710 | 3,730 | 3,695 | 3,705 | -20 | -0.5% | 32,400 |
| 2017/03/13 | 3,715 | 3,740 | 3,695 | 3,725 | -10 | -0.3% | 38,000 |
| 2017/03/10 | 3,800 | 3,800 | 3,720 | 3,735 | -35 | -0.9% | 58,200 |
| 2017/03/09 | 3,695 | 3,790 | 3,670 | 3,770 | +60 | +1.6% | 58,400 |
| 2017/03/08 | 3,755 | 3,775 | 3,705 | 3,710 | -65 | -1.7% | 65,400 |
| 2017/03/07 | 3,815 | 3,820 | 3,765 | 3,775 | -35 | -0.9% | 53,000 |
| 2017/03/06 | 3,855 | 3,880 | 3,790 | 3,810 | -55 | -1.4% | 56,200 |
| 2017/03/03 | 3,915 | 3,915 | 3,850 | 3,865 | -20 | -0.5% | 30,700 |
| 2017/03/02 | 3,915 | 3,935 | 3,885 | 3,885 | -20 | -0.5% | 34,900 |
| 2017/03/01 | 3,915 | 3,935 | 3,885 | 3,905 | -5 | -0.1% | 35,100 |
| 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 |
2001～
2050
件表示中 / 5092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 | 313,000円 | +3.4% | -0.2% | 0.80% | 26.72倍 | 1.58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 |
| 大黒天 | 694,000円 | +8.3% | +12.1% | 0.48% | 15.02倍 | 1.66倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| イオン九州 | 284,500円 | +3.7% | -8.4% | 1.76% | 18.29倍 | 1.76倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ベルーナ | 91,400円 | +1.8% | +1.8% | 3.28% | 9.26倍 | 0.62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 | 227,800円 | +6.0% | +68.3% | 2.19% | 19.87倍 | 0.73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
