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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 4,470 | 4,470 | 4,255 | 4,300 | -170 | -3.8% | 64,200 |
| 2016/03/24 | 4,365 | 4,485 | 4,365 | 4,470 | +20 | +0.4% | 79,000 |
| 2016/03/23 | 4,300 | 4,480 | 4,295 | 4,450 | +160 | +3.7% | 106,500 |
| 2016/03/22 | 4,300 | 4,335 | 4,230 | 4,290 | +100 | +2.4% | 57,200 |
| 2016/03/18 | 4,275 | 4,275 | 4,130 | 4,190 | -105 | -2.4% | 72,900 |
| 2016/03/17 | 4,420 | 4,435 | 4,245 | 4,295 | -140 | -3.2% | 69,100 |
| 2016/03/16 | 4,520 | 4,655 | 4,350 | 4,435 | -50 | -1.1% | 219,600 |
| 2016/03/15 | 4,285 | 4,495 | 4,270 | 4,485 | +240 | +5.7% | 174,200 |
| 2016/03/14 | 4,295 | 4,295 | 4,230 | 4,245 | -30 | -0.7% | 64,600 |
| 2016/03/11 | 4,250 | 4,345 | 4,220 | 4,275 | -30 | -0.7% | 90,500 |
| 2016/03/10 | 4,465 | 4,530 | 4,205 | 4,305 | -230 | -5.1% | 213,300 |
| 2016/03/09 | 4,315 | 4,580 | 4,275 | 4,535 | +150 | +3.4% | 200,800 |
| 2016/03/08 | 4,270 | 4,400 | 4,065 | 4,385 | +115 | +2.7% | 219,300 |
| 2016/03/07 | 4,090 | 4,290 | 4,055 | 4,270 | +270 | +6.8% | 192,600 |
| 2016/03/04 | 3,810 | 4,020 | 3,770 | 4,000 | +200 | +5.3% | 91,800 |
| 2016/03/03 | 3,765 | 3,805 | 3,725 | 3,800 | +75 | +2% | 50,300 |
| 2016/03/02 | 3,690 | 3,765 | 3,635 | 3,725 | +105 | +2.9% | 52,700 |
| 2016/03/01 | 3,590 | 3,665 | 3,580 | 3,620 | -30 | -0.8% | 37,900 |
| 2016/02/29 | 3,690 | 3,740 | 3,630 | 3,650 | +10 | +0.3% | 54,400 |
| 2016/02/26 | 3,715 | 3,745 | 3,630 | 3,640 | +35 | +1% | 40,900 |
| 2016/02/25 | 3,495 | 3,635 | 3,435 | 3,605 | +180 | +5.3% | 58,000 |
| 2016/02/24 | 3,450 | 3,580 | 3,410 | 3,425 | -95 | -2.7% | 118,700 |
| 2016/02/23 | 3,630 | 3,645 | 3,505 | 3,520 | -85 | -2.4% | 52,200 |
| 2016/02/22 | 3,555 | 3,675 | 3,555 | 3,605 | +50 | +1.4% | 39,600 |
| 2016/02/19 | 3,455 | 3,585 | 3,455 | 3,555 | +25 | +0.7% | 47,900 |
| 2016/02/18 | 3,545 | 3,650 | 3,490 | 3,530 | +115 | +3.4% | 82,600 |
| 2016/02/17 | 3,460 | 3,485 | 3,350 | 3,415 | +5 | +0.1% | 56,100 |
| 2016/02/16 | 3,465 | 3,580 | 3,410 | 3,410 | +5 | +0.1% | 111,900 |
| 2016/02/15 | 3,625 | 3,660 | 3,350 | 3,405 | +130 | +4% | 119,400 |
| 2016/02/12 | 3,255 | 3,460 | 3,245 | 3,275 | -330 | -9.2% | 120,700 |
| 2016/02/10 | 3,830 | 3,885 | 3,545 | 3,605 | -195 | -5.1% | 104,700 |
| 2016/02/09 | 4,000 | 4,000 | 3,775 | 3,800 | -300 | -7.3% | 115,800 |
| 2016/02/08 | 4,000 | 4,155 | 4,000 | 4,100 | +30 | +0.7% | 72,500 |
| 2016/02/05 | 4,110 | 4,195 | 4,000 | 4,070 | -160 | -3.8% | 108,300 |
| 2016/02/04 | 4,480 | 4,500 | 4,210 | 4,230 | -280 | -6.2% | 101,700 |
| 2016/02/03 | 4,500 | 4,615 | 4,480 | 4,510 | -170 | -3.6% | 75,200 |
| 2016/02/02 | 4,675 | 4,750 | 4,650 | 4,680 | +5 | +0.1% | 68,300 |
| 2016/02/01 | 4,725 | 4,840 | 4,650 | 4,675 | -55 | -1.2% | 150,200 |
| 2016/01/29 | 4,585 | 4,740 | 4,580 | 4,730 | +145 | +3.2% | 124,100 |
| 2016/01/28 | 4,580 | 4,650 | 4,545 | 4,585 | -15 | -0.3% | 63,600 |
| 2016/01/27 | 4,460 | 4,620 | 4,440 | 4,600 | +170 | +3.8% | 91,200 |
| 2016/01/26 | 4,400 | 4,470 | 4,350 | 4,430 | -40 | -0.9% | 37,600 |
| 2016/01/25 | 4,360 | 4,480 | 4,300 | 4,470 | +220 | +5.2% | 57,900 |
| 2016/01/22 | 4,100 | 4,280 | 4,050 | 4,250 | +270 | +6.8% | 56,800 |
| 2016/01/21 | 4,015 | 4,110 | 3,975 | 3,980 | -40 | -1% | 73,200 |
| 2016/01/20 | 4,230 | 4,255 | 4,005 | 4,020 | -210 | -5% | 64,500 |
| 2016/01/19 | 4,290 | 4,360 | 4,205 | 4,230 | +70 | +1.7% | 99,400 |
| 2016/01/18 | 4,100 | 4,205 | 4,100 | 4,160 | -65 | -1.5% | 40,500 |
| 2016/01/15 | 4,360 | 4,360 | 4,180 | 4,225 | -25 | -0.6% | 33,600 |
| 2016/01/14 | 4,250 | 4,310 | 4,130 | 4,250 | -120 | -2.7% | 92,300 |
2301～
2350
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
