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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/14 | 4,595 | 4,610 | 4,540 | 4,560 | +10 | +0.2% | 52,000 |
| 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 |
2101～
2150
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
