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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 4,640 | 4,680 | 4,550 | 4,575 | -90 | -1.9% | 47,400 |
| 2016/07/14 | 4,630 | 4,725 | 4,630 | 4,665 | +25 | +0.5% | 45,500 |
| 2016/07/13 | 4,700 | 4,755 | 4,625 | 4,640 | -40 | -0.9% | 54,400 |
| 2016/07/12 | 4,730 | 4,765 | 4,655 | 4,680 | +40 | +0.9% | 56,700 |
| 2016/07/11 | 4,635 | 4,735 | 4,625 | 4,640 | +145 | +3.2% | 54,500 |
| 2016/07/08 | 4,655 | 4,670 | 4,480 | 4,495 | -90 | -2% | 47,600 |
| 2016/07/07 | 4,735 | 4,735 | 4,575 | 4,585 | -130 | -2.8% | 37,400 |
| 2016/07/06 | 4,655 | 4,720 | 4,610 | 4,715 | -35 | -0.7% | 84,000 |
| 2016/07/05 | 4,840 | 4,840 | 4,690 | 4,750 | -90 | -1.9% | 64,600 |
| 2016/07/04 | 4,980 | 5,000 | 4,830 | 4,840 | -170 | -3.4% | 106,200 |
| 2016/07/01 | 5,060 | 5,060 | 4,960 | 5,010 | -50 | -1% | 70,800 |
| 2016/06/30 | 5,020 | 5,090 | 4,980 | 5,060 | +90 | +1.8% | 166,400 |
| 2016/06/29 | 4,990 | 5,020 | 4,935 | 4,970 | ±0 | ±0% | 179,900 |
| 2016/06/28 | 4,770 | 4,995 | 4,750 | 4,970 | +150 | +3.1% | 210,600 |
| 2016/06/27 | 4,675 | 4,870 | 4,650 | 4,820 | +215 | +4.7% | 56,800 |
| 2016/06/24 | 4,885 | 4,910 | 4,350 | 4,605 | -240 | -5% | 104,400 |
| 2016/06/23 | 4,735 | 4,900 | 4,735 | 4,845 | +80 | +1.7% | 69,900 |
| 2016/06/22 | 4,870 | 4,870 | 4,695 | 4,765 | -110 | -2.3% | 67,300 |
| 2016/06/21 | 4,800 | 4,890 | 4,780 | 4,875 | +5 | +0.1% | 79,400 |
| 2016/06/20 | 4,715 | 4,905 | 4,715 | 4,870 | +185 | +3.9% | 64,100 |
| 2016/06/17 | 4,710 | 4,810 | 4,665 | 4,685 | -5 | -0.1% | 38,500 |
| 2016/06/16 | 4,770 | 4,810 | 4,635 | 4,690 | -110 | -2.3% | 64,200 |
| 2016/06/15 | 4,620 | 4,835 | 4,620 | 4,800 | +125 | +2.7% | 66,300 |
| 2016/06/14 | 4,715 | 4,805 | 4,560 | 4,675 | -150 | -3.1% | 93,200 |
| 2016/06/13 | 4,815 | 4,840 | 4,700 | 4,825 | -80 | -1.6% | 65,700 |
| 2016/06/10 | 4,910 | 4,920 | 4,880 | 4,905 | +10 | +0.2% | 68,600 |
| 2016/06/09 | 4,890 | 4,930 | 4,860 | 4,895 | -25 | -0.5% | 59,500 |
| 2016/06/08 | 4,885 | 4,930 | 4,835 | 4,920 | +30 | +0.6% | 106,000 |
| 2016/06/07 | 4,720 | 4,910 | 4,715 | 4,890 | +190 | +4% | 144,600 |
| 2016/06/06 | 4,675 | 4,700 | 4,630 | 4,700 | -15 | -0.3% | 38,000 |
| 2016/06/03 | 4,690 | 4,750 | 4,660 | 4,715 | +75 | +1.6% | 66,900 |
| 2016/06/02 | 4,660 | 4,780 | 4,625 | 4,640 | -65 | -1.4% | 117,500 |
| 2016/06/01 | 4,680 | 4,760 | 4,650 | 4,705 | -55 | -1.2% | 55,600 |
| 2016/05/31 | 4,705 | 4,770 | 4,670 | 4,760 | +110 | +2.4% | 130,800 |
| 2016/05/30 | 4,465 | 4,670 | 4,455 | 4,650 | +225 | +5.1% | 122,500 |
| 2016/05/27 | 4,420 | 4,460 | 4,375 | 4,425 | -40 | -0.9% | 36,500 |
| 2016/05/26 | 4,500 | 4,515 | 4,430 | 4,465 | +15 | +0.3% | 59,200 |
| 2016/05/25 | 4,405 | 4,510 | 4,395 | 4,450 | +75 | +1.7% | 115,700 |
| 2016/05/24 | 4,390 | 4,400 | 4,345 | 4,375 | -15 | -0.3% | 44,500 |
| 2016/05/23 | 4,305 | 4,405 | 4,265 | 4,390 | +45 | +1% | 88,600 |
| 2016/05/20 | 4,315 | 4,385 | 4,290 | 4,345 | +35 | +0.8% | 91,600 |
| 2016/05/19 | 4,205 | 4,325 | 4,150 | 4,310 | +170 | +4.1% | 136,800 |
| 2016/05/18 | 4,185 | 4,235 | 4,080 | 4,140 | -15 | -0.4% | 74,200 |
| 2016/05/17 | 4,120 | 4,210 | 4,110 | 4,155 | -15 | -0.4% | 75,900 |
| 2016/05/16 | 4,235 | 4,275 | 4,140 | 4,170 | -65 | -1.5% | 92,600 |
| 2016/05/13 | 4,200 | 4,280 | 4,150 | 4,235 | +55 | +1.3% | 158,400 |
| 2016/05/12 | 3,970 | 4,215 | 3,960 | 4,180 | +225 | +5.7% | 219,000 |
| 2016/05/11 | 3,975 | 3,985 | 3,850 | 3,955 | +40 | +1% | 85,800 |
| 2016/05/10 | 3,850 | 3,980 | 3,840 | 3,915 | +75 | +2% | 128,400 |
| 2016/05/09 | 3,800 | 3,870 | 3,760 | 3,840 | +10 | +0.3% | 107,500 |
2151～
2200
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 | 303,500円 | +3.4% | -0.2% | 0.82% | 25.90倍 | 1.53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 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.47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 | 94,400円 | +4.2% | +5.7% | 3.07% | 11.35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
