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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 4,250 | 4,310 | 4,130 | 4,250 | -120 | -2.7% | 92,300 |
| 2016/01/13 | 4,320 | 4,430 | 4,295 | 4,370 | +100 | +2.3% | 64,800 |
| 2016/01/12 | 4,460 | 4,480 | 4,245 | 4,270 | -240 | -5.3% | 61,600 |
| 2016/01/08 | 4,510 | 4,580 | 4,455 | 4,510 | -45 | -1% | 43,100 |
| 2016/01/07 | 4,445 | 4,610 | 4,445 | 4,555 | +50 | +1.1% | 58,000 |
| 2016/01/06 | 4,585 | 4,630 | 4,480 | 4,505 | -80 | -1.7% | 49,600 |
| 2016/01/05 | 4,630 | 4,655 | 4,540 | 4,585 | -115 | -2.4% | 62,200 |
| 2016/01/04 | 4,780 | 4,860 | 4,695 | 4,700 | -100 | -2.1% | 46,300 |
| 2015/12/30 | 4,800 | 4,855 | 4,775 | 4,800 | -30 | -0.6% | 46,900 |
| 2015/12/29 | 4,790 | 4,830 | 4,755 | 4,830 | +40 | +0.8% | 45,200 |
| 2015/12/28 | 4,860 | 4,860 | 4,760 | 4,790 | ±0 | ±0% | 48,800 |
| 2015/12/25 | 4,860 | 4,860 | 4,735 | 4,790 | ±0 | ±0% | 61,000 |
| 2015/12/24 | 4,920 | 4,935 | 4,770 | 4,790 | -115 | -2.3% | 69,000 |
| 2015/12/22 | 4,900 | 4,925 | 4,870 | 4,905 | ±0 | ±0% | 68,900 |
| 2015/12/21 | 4,805 | 4,960 | 4,760 | 4,905 | +160 | +3.4% | 255,900 |
| 2015/12/18 | 4,790 | 4,800 | 4,685 | 4,745 | -35 | -0.7% | 76,700 |
| 2015/12/17 | 4,760 | 4,825 | 4,755 | 4,780 | +50 | +1.1% | 57,500 |
| 2015/12/16 | 4,740 | 4,765 | 4,670 | 4,730 | +125 | +2.7% | 54,400 |
| 2015/12/15 | 4,615 | 4,795 | 4,605 | 4,605 | -5 | -0.1% | 96,500 |
| 2015/12/14 | 4,570 | 4,635 | 4,555 | 4,610 | -100 | -2.1% | 94,800 |
| 2015/12/11 | 4,700 | 4,775 | 4,700 | 4,710 | +10 | +0.2% | 75,600 |
| 2015/12/10 | 4,820 | 4,830 | 4,700 | 4,700 | -190 | -3.9% | 179,900 |
| 2015/12/09 | 4,930 | 4,995 | 4,890 | 4,890 | -110 | -2.2% | 88,000 |
| 2015/12/08 | 4,950 | 5,060 | 4,945 | 5,000 | +60 | +1.2% | 98,100 |
| 2015/12/07 | 4,850 | 4,940 | 4,850 | 4,940 | +50 | +1% | 109,400 |
| 2015/12/04 | 4,895 | 4,935 | 4,860 | 4,890 | -75 | -1.5% | 89,400 |
| 2015/12/03 | 4,940 | 5,010 | 4,870 | 4,965 | -45 | -0.9% | 132,600 |
| 2015/12/02 | 4,920 | 5,020 | 4,920 | 5,010 | +100 | +2% | 111,500 |
| 2015/12/01 | 4,890 | 5,020 | 4,830 | 4,910 | +100 | +2.1% | 125,500 |
| 2015/11/30 | 4,810 | 4,840 | 4,725 | 4,810 | -55 | -1.1% | 138,100 |
| 2015/11/27 | 4,880 | 4,920 | 4,820 | 4,865 | -35 | -0.7% | 93,500 |
| 2015/11/26 | 4,945 | 4,985 | 4,830 | 4,900 | -90 | -1.8% | 144,600 |
| 2015/11/25 | 5,000 | 5,150 | 4,920 | 4,990 | -270 | -5.1% | 229,000 |
| 2015/11/24 | 5,080 | 5,280 | 5,080 | 5,260 | +260 | +5.2% | 220,600 |
| 2015/11/20 | 4,840 | 5,000 | 4,815 | 5,000 | +225 | +4.7% | 138,400 |
| 2015/11/19 | 4,835 | 4,860 | 4,750 | 4,775 | -20 | -0.4% | 84,300 |
| 2015/11/18 | 4,920 | 4,935 | 4,780 | 4,795 | -115 | -2.3% | 126,900 |
| 2015/11/17 | 5,000 | 5,000 | 4,910 | 4,910 | +30 | +0.6% | 70,200 |
| 2015/11/16 | 5,030 | 5,030 | 4,880 | 4,880 | -80 | -1.6% | 68,600 |
| 2015/11/13 | 4,865 | 5,020 | 4,845 | 4,960 | +55 | +1.1% | 86,000 |
| 2015/11/12 | 5,020 | 5,030 | 4,890 | 4,905 | -125 | -2.5% | 154,900 |
| 2015/11/11 | 4,900 | 5,080 | 4,865 | 5,030 | +125 | +2.5% | 107,100 |
| 2015/11/10 | 5,000 | 5,040 | 4,880 | 4,905 | -105 | -2.1% | 77,500 |
| 2015/11/09 | 5,100 | 5,110 | 4,990 | 5,010 | +40 | +0.8% | 91,200 |
| 2015/11/06 | 5,020 | 5,040 | 4,955 | 4,970 | -70 | -1.4% | 99,700 |
| 2015/11/05 | 5,070 | 5,300 | 4,920 | 5,040 | -30 | -0.6% | 167,700 |
| 2015/11/04 | 5,370 | 5,390 | 5,020 | 5,070 | -390 | -7.1% | 244,000 |
| 2015/11/02 | 5,350 | 5,700 | 5,330 | 5,460 | +150 | +2.8% | 408,300 |
| 2015/10/30 | 5,100 | 5,400 | 5,030 | 5,310 | +510 | +10.6% | 581,100 |
| 2015/10/29 | 4,760 | 4,840 | 4,695 | 4,800 | +75 | +1.6% | 100,300 |
2351～
2400
件表示中 / 5124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 | 243,900円 | +2.6% | +10.9% | 5.58% | 12.46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 | 184,600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 | 258,400円 | +3.8% | +11.5% | 2.09% | 15.17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
