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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,352 | 1,374.5 | 1,352 | 1,366 | +20.5 | +1.5% | 45,400 |
| 2014/06/30 | 1,309 | 1,348 | 1,309 | 1,345.5 | +11.5 | +0.9% | 29,240 |
| 2014/06/27 | 1,323 | 1,336.5 | 1,322.5 | 1,334 | -4 | -0.3% | 24,160 |
| 2014/06/26 | 1,345 | 1,347.5 | 1,337.5 | 1,338 | -6 | -0.4% | 15,700 |
| 2014/06/25 | 1,345 | 1,347 | 1,337.5 | 1,344 | -4.5 | -0.3% | 13,680 |
| 2014/06/24 | 1,315.5 | 1,348.5 | 1,315.5 | 1,348.5 | +28 | +2.1% | 40,420 |
| 2014/06/23 | 1,315 | 1,323 | 1,314 | 1,320.5 | +3.5 | +0.3% | 30,240 |
| 2014/06/20 | 1,319.5 | 1,319.5 | 1,315 | 1,317 | -2 | -0.2% | 20,300 |
| 2014/06/19 | 1,319.5 | 1,319.5 | 1,315 | 1,319 | +2.5 | +0.2% | 13,080 |
| 2014/06/18 | 1,311 | 1,317.5 | 1,311 | 1,316.5 | +3.5 | +0.3% | 14,460 |
| 2014/06/17 | 1,317 | 1,323.5 | 1,313 | 1,313 | -4 | -0.3% | 16,660 |
| 2014/06/16 | 1,316.5 | 1,321.5 | 1,314.5 | 1,317 | +0.5 | ±0% | 16,220 |
| 2014/06/13 | 1,311 | 1,319 | 1,310 | 1,316.5 | +1 | +0.1% | 25,380 |
| 2014/06/12 | 1,313 | 1,319.5 | 1,310.5 | 1,315.5 | -5.5 | -0.4% | 14,620 |
| 2014/06/11 | 1,320 | 1,327 | 1,311 | 1,321 | +2.5 | +0.2% | 19,580 |
| 2014/06/10 | 1,320 | 1,321.5 | 1,310.5 | 1,318.5 | +3.5 | +0.3% | 17,360 |
| 2014/06/09 | 1,330 | 1,330 | 1,313 | 1,315 | -7.5 | -0.6% | 20,100 |
| 2014/06/06 | 1,319.5 | 1,327 | 1,311.5 | 1,322.5 | +15.5 | +1.2% | 23,440 |
| 2014/06/05 | 1,317.5 | 1,317.5 | 1,305 | 1,307 | -4.5 | -0.3% | 17,840 |
| 2014/06/04 | 1,329 | 1,330 | 1,311 | 1,311.5 | -17.5 | -1.3% | 18,680 |
| 2014/06/03 | 1,315 | 1,330.5 | 1,310 | 1,329 | +23.5 | +1.8% | 46,360 |
| 2014/06/02 | 1,310 | 1,311 | 1,299.5 | 1,305.5 | +8.5 | +0.7% | 18,660 |
| 2014/05/30 | 1,310.5 | 1,314 | 1,295.5 | 1,297 | -13 | -1% | 38,700 |
| 2014/05/29 | 1,319.5 | 1,319.5 | 1,298 | 1,310 | -10.5 | -0.8% | 36,540 |
| 2014/05/28 | 1,330.5 | 1,330.5 | 1,319.5 | 1,320.5 | -2 | -0.2% | 16,600 |
| 2014/05/27 | 1,337.5 | 1,344 | 1,318.5 | 1,322.5 | -15 | -1.1% | 33,500 |
| 2014/05/26 | 1,331 | 1,343.5 | 1,328 | 1,337.5 | +9.5 | +0.7% | 13,120 |
| 2014/05/23 | 1,315 | 1,332.5 | 1,315 | 1,328 | -1 | -0.1% | 10,480 |
| 2014/05/22 | 1,325.5 | 1,334.5 | 1,315 | 1,329 | -1.5 | -0.1% | 14,900 |
| 2014/05/21 | 1,325 | 1,338.5 | 1,322 | 1,330.5 | ±0 | ±0% | 13,020 |
| 2014/05/20 | 1,337.5 | 1,340 | 1,316 | 1,330.5 | -3.5 | -0.3% | 15,020 |
| 2014/05/19 | 1,312.5 | 1,340 | 1,312.5 | 1,334 | -1 | -0.1% | 19,540 |
| 2014/05/16 | 1,311.5 | 1,342.5 | 1,310 | 1,335 | +10 | +0.8% | 31,160 |
| 2014/05/15 | 1,323 | 1,337.5 | 1,311 | 1,325 | ±0 | ±0% | 16,380 |
| 2014/05/14 | 1,335.5 | 1,340.5 | 1,322 | 1,325 | -19.5 | -1.5% | 13,620 |
| 2014/05/13 | 1,332 | 1,346 | 1,331.5 | 1,344.5 | +14.5 | +1.1% | 8,800 |
| 2014/05/12 | 1,345 | 1,345 | 1,330 | 1,330 | -12 | -0.9% | 7,580 |
| 2014/05/09 | 1,342.5 | 1,346 | 1,335 | 1,342 | -0.5 | ±0% | 11,700 |
| 2014/05/08 | 1,334.5 | 1,349 | 1,332.5 | 1,342.5 | +8.5 | +0.6% | 12,340 |
| 2014/05/07 | 1,338 | 1,362 | 1,334 | 1,334 | -28 | -2.1% | 26,440 |
| 2014/05/02 | 1,352.5 | 1,362.5 | 1,343.5 | 1,362 | +17.5 | +1.3% | 29,320 |
| 2014/05/01 | 1,368 | 1,368 | 1,306.5 | 1,344.5 | -73.5 | -5.2% | 121,540 |
| 2014/04/30 | 1,372.5 | 1,418 | 1,369.5 | 1,418 | +61 | +4.5% | 45,420 |
| 2014/04/28 | 1,336.5 | 1,365 | 1,336.5 | 1,357 | -4.5 | -0.3% | 14,480 |
| 2014/04/25 | 1,341.5 | 1,361.5 | 1,341.5 | 1,361.5 | +6.5 | +0.5% | 14,400 |
| 2014/04/24 | 1,361 | 1,361 | 1,350.5 | 1,355 | -7.5 | -0.6% | 8,140 |
| 2014/04/23 | 1,356.5 | 1,362.5 | 1,352.5 | 1,362.5 | +13 | +1% | 23,400 |
| 2014/04/22 | 1,355 | 1,358.5 | 1,349 | 1,349.5 | -2.5 | -0.2% | 8,220 |
| 2014/04/21 | 1,350.5 | 1,359 | 1,350.5 | 1,352 | -1.5 | -0.1% | 7,240 |
| 2014/04/18 | 1,329.5 | 1,353.5 | 1,329.5 | 1,353.5 | ±0 | ±0% | 5,680 |
2651～
2700
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% | 25.87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 | 1.11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% | 11.26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
