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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
