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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,810 | 1,950 | 1,810 | 1,877.5 | +67.5 | +3.7% | 173,400 |
| 2014/11/25 | 1,800 | 1,837.5 | 1,790 | 1,810 | +37.5 | +2.1% | 76,800 |
| 2014/11/21 | 1,672.5 | 1,795 | 1,672.5 | 1,772.5 | +115 | +6.9% | 123,200 |
| 2014/11/20 | 1,622.5 | 1,662.5 | 1,622.5 | 1,657.5 | +15 | +0.9% | 46,200 |
| 2014/11/19 | 1,642.5 | 1,650 | 1,635 | 1,642.5 | ±0 | ±0% | 49,000 |
| 2014/11/18 | 1,600 | 1,645 | 1,597.5 | 1,642.5 | +27.5 | +1.7% | 42,400 |
| 2014/11/17 | 1,637.5 | 1,640 | 1,595 | 1,615 | -25 | -1.5% | 30,200 |
| 2014/11/14 | 1,640 | 1,640 | 1,630 | 1,640 | +5 | +0.3% | 24,600 |
| 2014/11/13 | 1,632.5 | 1,635 | 1,615 | 1,635 | +5 | +0.3% | 20,200 |
| 2014/11/12 | 1,637.5 | 1,640 | 1,605 | 1,630 | -10 | -0.6% | 35,000 |
| 2014/11/11 | 1,627.5 | 1,640 | 1,620 | 1,640 | +12.5 | +0.8% | 16,800 |
| 2014/11/10 | 1,590 | 1,632.5 | 1,587.5 | 1,627.5 | +20 | +1.2% | 36,400 |
| 2014/11/07 | 1,592.5 | 1,622.5 | 1,592.5 | 1,607.5 | +15 | +0.9% | 40,200 |
| 2014/11/06 | 1,600 | 1,622.5 | 1,590 | 1,592.5 | -20 | -1.2% | 48,200 |
| 2014/11/05 | 1,540 | 1,620 | 1,540 | 1,612.5 | +57.5 | +3.7% | 59,400 |
| 2014/11/04 | 1,545 | 1,575 | 1,500 | 1,555 | +86 | +5.9% | 105,000 |
| 2014/10/31 | 1,457 | 1,474 | 1,443 | 1,469 | +11 | +0.8% | 20,800 |
| 2014/10/30 | 1,465 | 1,465 | 1,452.5 | 1,458 | -4.5 | -0.3% | 7,000 |
| 2014/10/29 | 1,464.5 | 1,464.5 | 1,453 | 1,462.5 | +10.5 | +0.7% | 6,000 |
| 2014/10/28 | 1,450 | 1,465.5 | 1,450 | 1,452 | +0.5 | ±0% | 1,600 |
| 2014/10/27 | 1,467.5 | 1,467.5 | 1,450.5 | 1,451.5 | -3.5 | -0.2% | 4,200 |
| 2014/10/24 | 1,465 | 1,472.5 | 1,450.5 | 1,455 | -8.5 | -0.6% | 7,000 |
| 2014/10/23 | 1,452 | 1,475 | 1,445.5 | 1,463.5 | +11.5 | +0.8% | 15,200 |
| 2014/10/22 | 1,437 | 1,463.5 | 1,435 | 1,452 | +15 | +1% | 27,000 |
| 2014/10/21 | 1,424 | 1,446 | 1,417 | 1,437 | +22.5 | +1.6% | 12,600 |
| 2014/10/20 | 1,424 | 1,424 | 1,408 | 1,414.5 | +23.5 | +1.7% | 15,000 |
| 2014/10/17 | 1,405 | 1,412.5 | 1,391 | 1,391 | -18 | -1.3% | 14,800 |
| 2014/10/16 | 1,407.5 | 1,427.5 | 1,407.5 | 1,409 | -25.5 | -1.8% | 19,600 |
| 2014/10/15 | 1,445 | 1,447.5 | 1,428.5 | 1,434.5 | +9.5 | +0.7% | 10,600 |
| 2014/10/14 | 1,406 | 1,445 | 1,406 | 1,425 | -20 | -1.4% | 18,400 |
| 2014/10/10 | 1,425 | 1,467 | 1,425 | 1,445 | -22.5 | -1.5% | 23,200 |
| 2014/10/09 | 1,492 | 1,510 | 1,467.5 | 1,467.5 | -42.5 | -2.8% | 20,600 |
| 2014/10/08 | 1,505 | 1,517.5 | 1,480 | 1,510 | -15 | -1% | 13,800 |
| 2014/10/07 | 1,552.5 | 1,555 | 1,525 | 1,525 | -10 | -0.7% | 22,600 |
| 2014/10/06 | 1,547.5 | 1,567.5 | 1,527.5 | 1,535 | +20 | +1.3% | 26,600 |
| 2014/10/03 | 1,450 | 1,530 | 1,450 | 1,515 | +58 | +4% | 35,200 |
| 2014/10/02 | 1,460 | 1,475 | 1,456 | 1,457 | -38 | -2.5% | 26,400 |
| 2014/10/01 | 1,500 | 1,505 | 1,492.5 | 1,495 | -5 | -0.3% | 15,600 |
| 2014/09/30 | 1,484.5 | 1,505 | 1,481 | 1,500 | +12.5 | +0.8% | 33,600 |
| 2014/09/29 | 1,485.5 | 1,492.5 | 1,485 | 1,487.5 | +3 | +0.2% | 8,200 |
| 2014/09/26 | 1,470 | 1,492.5 | 1,470 | 1,484.5 | -28 | -1.9% | 7,000 |
| 2014/09/25 | 1,512.5 | 1,512.5 | 1,493 | 1,512.5 | ±0 | ±0% | 18,400 |
| 2014/09/24 | 1,510 | 1,512.5 | 1,476.5 | 1,512.5 | +5 | +0.3% | 25,000 |
| 2014/09/22 | 1,481 | 1,507.5 | 1,480.5 | 1,507.5 | +26.5 | +1.8% | 44,800 |
| 2014/09/19 | 1,480 | 1,482 | 1,476.5 | 1,481 | +10 | +0.7% | 27,400 |
| 2014/09/18 | 1,455 | 1,484.5 | 1,455 | 1,471 | +5 | +0.3% | 42,400 |
| 2014/09/17 | 1,461 | 1,474.5 | 1,461 | 1,466 | +5 | +0.3% | 26,600 |
| 2014/09/16 | 1,436.5 | 1,470.5 | 1,436.5 | 1,461 | +25 | +1.7% | 35,400 |
| 2014/09/12 | 1,422 | 1,440 | 1,422 | 1,436 | +18.5 | +1.3% | 38,200 |
| 2014/09/11 | 1,416 | 1,422 | 1,409.5 | 1,417.5 | +1.5 | +0.1% | 28,400 |
2551～
2600
件表示中 / 5049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 | 303,000円 | +3.4% | -0.2% | 0.83% | 25.86倍 | 1.53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 |
| ＭＶ東海 | 309,500円 | +4.1% | +0.8% | 2.75% | 10.50倍 | 1.12倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 452,000円 | +6.4% | +0.5% | 1.50% | 11.25倍 | 1.38倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| アルペン | 237,600円 | +6.0% | +68.3% | 2.10% | 20.72倍 | 0.76倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 93,400円 | +4.2% | +5.7% | 3.10% | 11.23倍 | 0.66倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
