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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/05/06 | 3,855 | 3,865 | 3,730 | 3,830 | -45 | -1.2% | 118,400 |
| 2016/05/02 | 3,785 | 3,875 | 3,650 | 3,875 | +220 | +6% | 256,000 |
| 2016/04/28 | 3,730 | 3,740 | 3,595 | 3,655 | -35 | -0.9% | 93,000 |
| 2016/04/27 | 3,610 | 3,735 | 3,610 | 3,690 | +40 | +1.1% | 81,900 |
| 2016/04/26 | 3,740 | 3,755 | 3,605 | 3,650 | -120 | -3.2% | 72,600 |
| 2016/04/25 | 3,880 | 3,880 | 3,740 | 3,770 | -45 | -1.2% | 90,500 |
| 2016/04/22 | 3,715 | 3,815 | 3,675 | 3,815 | +75 | +2% | 98,200 |
| 2016/04/21 | 3,705 | 3,770 | 3,690 | 3,740 | +75 | +2% | 111,200 |
| 2016/04/20 | 3,700 | 3,720 | 3,660 | 3,665 | -10 | -0.3% | 109,200 |
| 2016/04/19 | 3,760 | 3,810 | 3,655 | 3,675 | -50 | -1.3% | 189,200 |
| 2016/04/18 | 3,745 | 3,805 | 3,670 | 3,725 | -130 | -3.4% | 116,500 |
| 2016/04/15 | 3,585 | 3,870 | 3,575 | 3,855 | +195 | +5.3% | 166,900 |
| 2016/04/14 | 3,730 | 3,780 | 3,620 | 3,660 | +75 | +2.1% | 137,600 |
| 2016/04/13 | 3,505 | 3,620 | 3,505 | 3,585 | +145 | +4.2% | 116,700 |
| 2016/04/12 | 3,370 | 3,455 | 3,335 | 3,440 | +125 | +3.8% | 141,400 |
| 2016/04/11 | 3,450 | 3,450 | 3,305 | 3,315 | -120 | -3.5% | 212,000 |
| 2016/04/08 | 3,455 | 3,495 | 3,360 | 3,435 | -75 | -2.1% | 221,700 |
| 2016/04/07 | 3,550 | 3,605 | 3,455 | 3,510 | -40 | -1.1% | 146,500 |
| 2016/04/06 | 3,680 | 3,680 | 3,425 | 3,550 | -130 | -3.5% | 157,200 |
| 2016/04/05 | 3,820 | 3,830 | 3,670 | 3,680 | -190 | -4.9% | 43,700 |
| 2016/04/04 | 3,775 | 3,905 | 3,775 | 3,870 | +95 | +2.5% | 60,700 |
| 2016/04/01 | 4,025 | 4,025 | 3,750 | 3,775 | -250 | -6.2% | 181,400 |
| 2016/03/31 | 4,125 | 4,170 | 3,950 | 4,025 | -90 | -2.2% | 100,600 |
| 2016/03/30 | 4,175 | 4,220 | 4,100 | 4,115 | -70 | -1.7% | 47,500 |
| 2016/03/29 | 4,210 | 4,235 | 4,165 | 4,185 | -80 | -1.9% | 67,600 |
| 2016/03/28 | 4,305 | 4,350 | 4,200 | 4,265 | -35 | -0.8% | 106,600 |
2251～
2300
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 | 65,200円 | -8.4% | - | 0.00% | - | 24.84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 | 244,900円 | +2.6% | +10.9% | 5.55% | 12.51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 | 184,900円 | +6.1% | -0.9% | 2.16% | 9.93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 | 258,100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
