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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 3,130 | 3,165 | 3,005 | 3,075 | -120 | -3.8% | 102,800 |
| 2015/03/18 | 2,800 | 3,245 | 2,800 | 3,195 | +395 | +14.1% | 226,600 |
| 2015/03/17 | 2,805 | 2,860 | 2,750 | 2,800 | -55 | -1.9% | 67,200 |
| 2015/03/16 | 2,850 | 2,880 | 2,735 | 2,855 | -50 | -1.7% | 139,600 |
| 2015/03/13 | 2,975 | 3,000 | 2,750 | 2,905 | -30 | -1% | 153,200 |
| 2015/03/12 | 2,750 | 2,960 | 2,730 | 2,935 | +210 | +7.7% | 149,800 |
| 2015/03/11 | 2,540 | 2,740 | 2,525 | 2,725 | +130 | +5% | 109,400 |
| 2015/03/10 | 2,600 | 2,830 | 2,505 | 2,595 | +95 | +3.8% | 131,800 |
| 2015/03/09 | 2,412.5 | 2,525 | 2,392.5 | 2,500 | +87.5 | +3.6% | 61,200 |
| 2015/03/06 | 2,380 | 2,445 | 2,365 | 2,412.5 | +42.5 | +1.8% | 50,400 |
| 2015/03/05 | 2,302.5 | 2,445 | 2,292.5 | 2,370 | +72.5 | +3.2% | 60,800 |
| 2015/03/04 | 2,332.5 | 2,345 | 2,275 | 2,297.5 | -60 | -2.5% | 41,400 |
| 2015/03/03 | 2,350 | 2,395 | 2,345 | 2,357.5 | +20 | +0.9% | 28,200 |
| 2015/03/02 | 2,475 | 2,480 | 2,322.5 | 2,337.5 | -115 | -4.7% | 98,800 |
| 2015/02/27 | 2,330 | 2,490 | 2,315 | 2,452.5 | +192.5 | +8.5% | 145,200 |
| 2015/02/26 | 2,085 | 2,287.5 | 2,085 | 2,260 | +182.5 | +8.8% | 122,800 |
| 2015/02/25 | 2,087.5 | 2,090 | 2,075 | 2,077.5 | +10 | +0.5% | 15,800 |
| 2015/02/24 | 2,007.5 | 2,087.5 | 2,000 | 2,067.5 | +45 | +2.2% | 46,600 |
| 2015/02/23 | 2,010 | 2,025 | 2,010 | 2,022.5 | +7.5 | +0.4% | 17,600 |
| 2015/02/20 | 2,020 | 2,022.5 | 2,000 | 2,015 | -5 | -0.2% | 11,800 |
| 2015/02/19 | 2,030 | 2,032.5 | 1,972.5 | 2,020 | -12.5 | -0.6% | 21,800 |
| 2015/02/18 | 2,050 | 2,050 | 2,017.5 | 2,032.5 | -7.5 | -0.4% | 22,000 |
| 2015/02/17 | 2,047.5 | 2,060 | 2,037.5 | 2,040 | -35 | -1.7% | 11,400 |
| 2015/02/16 | 2,090 | 2,092.5 | 2,027.5 | 2,075 | -17.5 | -0.8% | 26,600 |
| 2015/02/13 | 2,080 | 2,100 | 2,040 | 2,092.5 | +47.5 | +2.3% | 31,400 |
| 2015/02/12 | 2,070 | 2,072.5 | 2,035 | 2,045 | ±0 | ±0% | 15,000 |
| 2015/02/10 | 2,017.5 | 2,050 | 1,970 | 2,045 | +55 | +2.8% | 20,800 |
| 2015/02/09 | 1,970 | 2,000 | 1,942.5 | 1,990 | +25 | +1.3% | 15,400 |
| 2015/02/06 | 2,000 | 2,000 | 1,965 | 1,965 | -22.5 | -1.1% | 20,000 |
| 2015/02/05 | 1,990 | 1,997.5 | 1,985 | 1,987.5 | -17.5 | -0.9% | 4,600 |
| 2015/02/04 | 2,005 | 2,015 | 1,997.5 | 2,005 | +7.5 | +0.4% | 12,200 |
| 2015/02/03 | 2,075 | 2,095 | 1,982.5 | 1,997.5 | -55 | -2.7% | 46,200 |
| 2015/02/02 | 1,917.5 | 2,070 | 1,917.5 | 2,052.5 | +185 | +9.9% | 75,200 |
| 2015/01/30 | 1,865 | 1,880 | 1,857.5 | 1,867.5 | +2.5 | +0.1% | 23,600 |
| 2015/01/29 | 1,865 | 1,872.5 | 1,850 | 1,865 | ±0 | ±0% | 19,800 |
| 2015/01/28 | 1,870 | 1,872.5 | 1,857.5 | 1,865 | +15 | +0.8% | 11,000 |
| 2015/01/27 | 1,845 | 1,857.5 | 1,837.5 | 1,850 | +10 | +0.5% | 8,800 |
| 2015/01/26 | 1,860 | 1,860 | 1,835 | 1,840 | -2.5 | -0.1% | 11,000 |
| 2015/01/23 | 1,805 | 1,865 | 1,805 | 1,842.5 | +35 | +1.9% | 47,200 |
| 2015/01/22 | 1,820 | 1,820 | 1,805 | 1,807.5 | +5 | +0.3% | 12,400 |
| 2015/01/21 | 1,847.5 | 1,857.5 | 1,770 | 1,802.5 | -57.5 | -3.1% | 39,800 |
| 2015/01/20 | 1,855 | 1,872.5 | 1,850 | 1,860 | +5 | +0.3% | 17,400 |
| 2015/01/19 | 1,877.5 | 1,895 | 1,850 | 1,855 | -32.5 | -1.7% | 15,600 |
| 2015/01/16 | 1,857.5 | 1,887.5 | 1,850 | 1,887.5 | +22.5 | +1.2% | 20,400 |
| 2015/01/15 | 1,867.5 | 1,875 | 1,852.5 | 1,865 | +10 | +0.5% | 12,000 |
| 2015/01/14 | 1,870 | 1,880 | 1,840 | 1,855 | ±0 | ±0% | 7,200 |
| 2015/01/13 | 1,850 | 1,877.5 | 1,825 | 1,855 | -35 | -1.9% | 22,000 |
| 2015/01/09 | 1,880 | 1,925 | 1,875 | 1,890 | ±0 | ±0% | 18,600 |
| 2015/01/08 | 1,937.5 | 1,937.5 | 1,877.5 | 1,890 | -12.5 | -0.7% | 10,200 |
| 2015/01/07 | 1,880 | 1,912.5 | 1,855 | 1,902.5 | +17.5 | +0.9% | 20,200 |
2551～
2600
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
