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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 2016/09/29 | 4,535 | 4,540 | 4,390 | 4,430 | -45 | -1% | 64,600 |
| 2016/09/28 | 4,335 | 4,550 | 4,255 | 4,475 | +140 | +3.2% | 137,400 |
| 2016/09/27 | 4,195 | 4,365 | 4,190 | 4,335 | +235 | +5.7% | 149,200 |
| 2016/09/26 | 4,130 | 4,140 | 4,070 | 4,100 | -25 | -0.6% | 30,400 |
| 2016/09/23 | 4,200 | 4,200 | 4,105 | 4,125 | -25 | -0.6% | 44,200 |
| 2016/09/21 | 3,990 | 4,180 | 3,960 | 4,150 | +160 | +4% | 83,100 |
| 2016/09/20 | 4,025 | 4,100 | 3,950 | 3,990 | -105 | -2.6% | 92,900 |
| 2016/09/16 | 3,990 | 4,100 | 3,990 | 4,095 | +70 | +1.7% | 156,900 |
| 2016/09/15 | 3,970 | 4,075 | 3,955 | 4,025 | +95 | +2.4% | 77,500 |
| 2016/09/14 | 3,910 | 3,985 | 3,900 | 3,930 | -20 | -0.5% | 46,600 |
| 2016/09/13 | 3,900 | 3,955 | 3,900 | 3,950 | +60 | +1.5% | 38,200 |
| 2016/09/12 | 3,900 | 3,930 | 3,815 | 3,890 | -80 | -2% | 50,400 |
| 2016/09/09 | 3,875 | 3,985 | 3,860 | 3,970 | +95 | +2.5% | 59,400 |
| 2016/09/08 | 3,910 | 3,910 | 3,820 | 3,875 | -50 | -1.3% | 46,700 |
| 2016/09/07 | 3,730 | 3,940 | 3,725 | 3,925 | +170 | +4.5% | 112,000 |
| 2016/09/06 | 3,675 | 3,760 | 3,675 | 3,755 | +55 | +1.5% | 56,100 |
| 2016/09/05 | 3,720 | 3,730 | 3,690 | 3,700 | -20 | -0.5% | 44,400 |
| 2016/09/02 | 3,745 | 3,775 | 3,680 | 3,720 | +15 | +0.4% | 69,100 |
| 2016/09/01 | 3,560 | 3,730 | 3,555 | 3,705 | +180 | +5.1% | 150,100 |
| 2016/08/31 | 3,470 | 3,525 | 3,470 | 3,525 | +60 | +1.7% | 60,600 |
| 2016/08/30 | 3,465 | 3,495 | 3,435 | 3,465 | +55 | +1.6% | 58,800 |
| 2016/08/29 | 3,400 | 3,420 | 3,360 | 3,410 | -5 | -0.1% | 53,500 |
| 2016/08/26 | 3,445 | 3,465 | 3,400 | 3,415 | -55 | -1.6% | 66,200 |
| 2016/08/25 | 3,515 | 3,515 | 3,425 | 3,470 | -20 | -0.6% | 56,700 |
| 2016/08/24 | 3,510 | 3,545 | 3,470 | 3,490 | -60 | -1.7% | 97,600 |
| 2016/08/23 | 3,550 | 3,610 | 3,530 | 3,550 | -25 | -0.7% | 75,100 |
2151～
2200
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
