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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 4,485 | 4,590 | 4,435 | 4,550 | +80 | +1.8% | 60,300 |
| 2016/12/12 | 4,265 | 4,470 | 4,255 | 4,470 | +220 | +5.2% | 73,100 |
| 2016/12/09 | 4,275 | 4,310 | 4,240 | 4,250 | -25 | -0.6% | 40,500 |
| 2016/12/08 | 4,245 | 4,275 | 4,245 | 4,275 | +5 | +0.1% | 38,200 |
| 2016/12/07 | 4,235 | 4,280 | 4,225 | 4,270 | +10 | +0.2% | 22,700 |
| 2016/12/06 | 4,305 | 4,305 | 4,200 | 4,260 | -10 | -0.2% | 47,500 |
| 2016/12/05 | 4,290 | 4,330 | 4,255 | 4,270 | -40 | -0.9% | 26,900 |
| 2016/12/02 | 4,355 | 4,370 | 4,285 | 4,310 | -65 | -1.5% | 37,500 |
| 2016/12/01 | 4,475 | 4,475 | 4,375 | 4,375 | -60 | -1.4% | 54,800 |
| 2016/11/30 | 4,510 | 4,520 | 4,410 | 4,435 | -75 | -1.7% | 32,800 |
| 2016/11/29 | 4,480 | 4,525 | 4,480 | 4,510 | +5 | +0.1% | 24,600 |
| 2016/11/28 | 4,505 | 4,540 | 4,460 | 4,505 | ±0 | ±0% | 35,300 |
| 2016/11/25 | 4,490 | 4,520 | 4,465 | 4,505 | +60 | +1.3% | 51,300 |
| 2016/11/24 | 4,485 | 4,490 | 4,395 | 4,445 | -75 | -1.7% | 71,400 |
| 2016/11/22 | 4,475 | 4,540 | 4,460 | 4,520 | +65 | +1.5% | 49,700 |
| 2016/11/21 | 4,305 | 4,470 | 4,305 | 4,455 | +135 | +3.1% | 45,400 |
| 2016/11/18 | 4,300 | 4,355 | 4,300 | 4,320 | +20 | +0.5% | 29,600 |
| 2016/11/17 | 4,320 | 4,365 | 4,265 | 4,300 | -20 | -0.5% | 26,200 |
| 2016/11/16 | 4,275 | 4,340 | 4,255 | 4,320 | +35 | +0.8% | 36,000 |
| 2016/11/15 | 4,250 | 4,290 | 4,220 | 4,285 | +40 | +0.9% | 33,200 |
| 2016/11/14 | 4,200 | 4,290 | 4,200 | 4,245 | +45 | +1.1% | 31,500 |
| 2016/11/11 | 4,320 | 4,365 | 4,190 | 4,200 | -80 | -1.9% | 55,300 |
| 2016/11/10 | 4,300 | 4,370 | 4,260 | 4,280 | +75 | +1.8% | 56,600 |
| 2016/11/09 | 4,365 | 4,375 | 4,070 | 4,205 | -185 | -4.2% | 98,600 |
| 2016/11/08 | 4,350 | 4,410 | 4,295 | 4,390 | +110 | +2.6% | 62,900 |
| 2016/11/07 | 4,255 | 4,355 | 4,255 | 4,280 | +60 | +1.4% | 37,200 |
| 2016/11/04 | 4,265 | 4,265 | 4,150 | 4,220 | -115 | -2.7% | 96,500 |
| 2016/11/02 | 4,405 | 4,405 | 4,280 | 4,335 | -70 | -1.6% | 81,600 |
| 2016/11/01 | 4,405 | 4,600 | 4,250 | 4,405 | +10 | +0.2% | 231,500 |
| 2016/10/31 | 4,455 | 4,495 | 4,375 | 4,395 | -45 | -1% | 93,400 |
| 2016/10/28 | 4,545 | 4,560 | 4,375 | 4,440 | -135 | -3% | 204,200 |
| 2016/10/27 | 4,625 | 4,630 | 4,550 | 4,575 | -50 | -1.1% | 38,700 |
| 2016/10/26 | 4,600 | 4,635 | 4,590 | 4,625 | +40 | +0.9% | 42,000 |
| 2016/10/25 | 4,590 | 4,615 | 4,555 | 4,585 | +45 | +1% | 39,800 |
| 2016/10/24 | 4,490 | 4,550 | 4,475 | 4,540 | +50 | +1.1% | 21,700 |
| 2016/10/21 | 4,590 | 4,590 | 4,480 | 4,490 | -100 | -2.2% | 48,600 |
| 2016/10/20 | 4,535 | 4,615 | 4,505 | 4,590 | +80 | +1.8% | 54,800 |
| 2016/10/19 | 4,500 | 4,545 | 4,480 | 4,510 | +40 | +0.9% | 63,700 |
| 2016/10/18 | 4,400 | 4,490 | 4,400 | 4,470 | +70 | +1.6% | 53,300 |
| 2016/10/17 | 4,415 | 4,435 | 4,355 | 4,400 | -15 | -0.3% | 44,300 |
| 2016/10/14 | 4,380 | 4,440 | 4,380 | 4,415 | -10 | -0.2% | 49,900 |
| 2016/10/13 | 4,355 | 4,490 | 4,345 | 4,425 | +80 | +1.8% | 81,700 |
| 2016/10/12 | 4,420 | 4,445 | 4,320 | 4,345 | -135 | -3% | 85,100 |
| 2016/10/11 | 4,360 | 4,495 | 4,350 | 4,480 | +110 | +2.5% | 51,100 |
| 2016/10/07 | 4,400 | 4,400 | 4,320 | 4,370 | -35 | -0.8% | 38,700 |
| 2016/10/06 | 4,480 | 4,490 | 4,365 | 4,405 | -95 | -2.1% | 61,300 |
| 2016/10/05 | 4,500 | 4,515 | 4,470 | 4,500 | -15 | -0.3% | 38,900 |
| 2016/10/04 | 4,500 | 4,520 | 4,435 | 4,515 | +30 | +0.7% | 34,200 |
| 2016/10/03 | 4,480 | 4,500 | 4,410 | 4,485 | +70 | +1.6% | 50,200 |
| 2016/09/30 | 4,370 | 4,490 | 4,305 | 4,415 | -15 | -0.3% | 65,000 |
2051～
2100
件表示中 / 5049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 | 304,500円 | +3.4% | -0.2% | 0.82% | 25.99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 | 309,000円 | +4.1% | +0.8% | 2.75% | 10.48倍 | 1.12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 | 451,500円 | +6.4% | +0.5% | 1.51% | 11.24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 |
| アルペン | 237,000円 | +6.0% | +68.3% | 2.11% | 20.67倍 | 0.76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 |
| ベルーナ | 94,700円 | +4.2% | +5.7% | 3.06% | 11.39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 |
市場注目の銘柄
チャート関連のコラム
