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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 2014/09/10 | 1,414 | 1,417.5 | 1,413 | 1,416 | ±0 | ±0% | 7,000 |
| 2014/09/09 | 1,416 | 1,417.5 | 1,411.5 | 1,416 | ±0 | ±0% | 5,000 |
| 2014/09/08 | 1,416.5 | 1,423.5 | 1,401.5 | 1,416 | +4.5 | +0.3% | 12,000 |
| 2014/09/05 | 1,412 | 1,413.5 | 1,410 | 1,411.5 | +1.5 | +0.1% | 7,000 |
| 2014/09/04 | 1,414.5 | 1,415.5 | 1,408 | 1,410 | -4.5 | -0.3% | 16,200 |
| 2014/09/03 | 1,414 | 1,416.5 | 1,413 | 1,414.5 | -0.5 | ±0% | 21,200 |
| 2014/09/02 | 1,415 | 1,419 | 1,413.5 | 1,415 | -2.5 | -0.2% | 49,400 |
| 2014/09/01 | 1,413 | 1,422.5 | 1,413 | 1,417.5 | +1 | +0.1% | 8,200 |
| 2014/08/29 | 1,419.5 | 1,419.5 | 1,410 | 1,416.5 | -3 | -0.2% | 9,600 |
| 2014/08/28 | 1,421 | 1,421 | 1,415 | 1,419.5 | -2 | -0.1% | 16,400 |
| 2014/08/27 | 1,423.5 | 1,425 | 1,420 | 1,421.5 | -1.5 | -0.1% | 7,200 |
| 2014/08/26 | 1,421 | 1,424.5 | 1,420.5 | 1,423 | +2 | +0.1% | 14,200 |
| 2014/08/25 | 1,420 | 1,423 | 1,420 | 1,421 | -1.5 | -0.1% | 6,200 |
| 2014/08/22 | 1,424.5 | 1,424.5 | 1,420 | 1,422.5 | -1.5 | -0.1% | 14,800 |
| 2014/08/21 | 1,422 | 1,425.5 | 1,420 | 1,424 | +2 | +0.1% | 16,800 |
| 2014/08/20 | 1,425.5 | 1,431 | 1,421 | 1,422 | -3.5 | -0.2% | 13,200 |
| 2014/08/19 | 1,424 | 1,427.5 | 1,405 | 1,425.5 | +10.5 | +0.7% | 27,200 |
| 2014/08/18 | 1,425 | 1,429.5 | 1,410 | 1,415 | -15.5 | -1.1% | 28,600 |
| 2014/08/15 | 1,435.5 | 1,442.5 | 1,425 | 1,430.5 | -9 | -0.6% | 24,200 |
| 2014/08/14 | 1,442 | 1,442 | 1,437 | 1,439.5 | +1.5 | +0.1% | 15,000 |
| 2014/08/13 | 1,440.5 | 1,444 | 1,435.5 | 1,438 | -2.5 | -0.2% | 11,600 |
| 2014/08/12 | 1,440 | 1,446 | 1,439.5 | 1,440.5 | -1 | -0.1% | 23,200 |
| 2014/08/11 | 1,449 | 1,449 | 1,431 | 1,441.5 | +21.5 | +1.5% | 33,600 |
| 2014/08/08 | 1,415 | 1,422.5 | 1,402.5 | 1,420 | -5 | -0.4% | 37,600 |
| 2014/08/07 | 1,427 | 1,428 | 1,411 | 1,425 | -2 | -0.1% | 32,000 |
2651～
2700
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 | 245,800円 | +2.6% | +10.9% | 5.53% | 12.56倍 | 0.68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 | 186,300円 | +6.1% | -0.9% | 2.15% | 10.00倍 | 0.96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 | 258,000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
