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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 3,505 | 3,595 | 3,505 | 3,575 | +10 | +0.3% | 51,600 |
| 2016/08/19 | 3,615 | 3,620 | 3,525 | 3,565 | -80 | -2.2% | 56,200 |
| 2016/08/18 | 3,650 | 3,690 | 3,620 | 3,645 | -25 | -0.7% | 54,600 |
| 2016/08/17 | 3,680 | 3,705 | 3,630 | 3,670 | -80 | -2.1% | 56,100 |
| 2016/08/16 | 3,850 | 3,850 | 3,750 | 3,750 | -100 | -2.6% | 56,800 |
| 2016/08/15 | 3,880 | 3,955 | 3,830 | 3,850 | -30 | -0.8% | 103,400 |
| 2016/08/12 | 3,740 | 3,890 | 3,715 | 3,880 | +190 | +5.1% | 129,400 |
| 2016/08/10 | 3,615 | 3,700 | 3,575 | 3,690 | +95 | +2.6% | 103,200 |
| 2016/08/09 | 3,670 | 3,670 | 3,495 | 3,595 | -80 | -2.2% | 194,900 |
| 2016/08/08 | 3,780 | 3,790 | 3,640 | 3,675 | -45 | -1.2% | 117,600 |
| 2016/08/05 | 3,760 | 3,825 | 3,695 | 3,720 | -30 | -0.8% | 63,500 |
| 2016/08/04 | 3,805 | 3,860 | 3,710 | 3,750 | -105 | -2.7% | 108,100 |
| 2016/08/03 | 3,805 | 3,920 | 3,725 | 3,855 | -45 | -1.2% | 112,000 |
| 2016/08/02 | 3,960 | 3,990 | 3,890 | 3,900 | -55 | -1.4% | 119,900 |
| 2016/08/01 | 3,925 | 4,065 | 3,890 | 3,955 | -505 | -11.3% | 280,600 |
| 2016/07/29 | 4,410 | 4,500 | 4,275 | 4,460 | +15 | +0.3% | 114,800 |
| 2016/07/28 | 4,530 | 4,530 | 4,420 | 4,445 | -130 | -2.8% | 68,100 |
| 2016/07/27 | 4,600 | 4,640 | 4,540 | 4,575 | +10 | +0.2% | 66,100 |
| 2016/07/26 | 4,715 | 4,745 | 4,540 | 4,565 | -150 | -3.2% | 65,700 |
| 2016/07/25 | 4,810 | 4,810 | 4,700 | 4,715 | +75 | +1.6% | 42,300 |
| 2016/07/22 | 4,740 | 4,775 | 4,610 | 4,640 | -105 | -2.2% | 35,300 |
| 2016/07/21 | 4,750 | 4,775 | 4,710 | 4,745 | -5 | -0.1% | 45,800 |
| 2016/07/20 | 4,705 | 4,805 | 4,680 | 4,750 | ±0 | ±0% | 58,000 |
| 2016/07/19 | 4,585 | 4,760 | 4,565 | 4,750 | +175 | +3.8% | 48,700 |
| 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 |
2201～
2250
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 | 65,100円 | -8.4% | - | 0.00% | - | 24.80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 | 245,600円 | +2.6% | +10.9% | 5.54% | 12.54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 | 184,400円 | +6.1% | -0.9% | 2.17% | 9.91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 | 258,000円 | +3.8% | +11.5% | 2.09% | 15.15倍 | 1.04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
