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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,445 | 1,445 | 1,400 | 1,427 | -20.5 | -1.4% | 43,400 |
| 2014/08/05 | 1,435.5 | 1,450 | 1,435 | 1,447.5 | +14 | +1% | 67,600 |
| 2014/08/04 | 1,396 | 1,435 | 1,396 | 1,433.5 | +44.5 | +3.2% | 108,000 |
| 2014/08/01 | 1,365 | 1,391.5 | 1,365 | 1,389 | +36.5 | +2.7% | 133,600 |
| 2014/07/31 | 1,357.5 | 1,364.5 | 1,351.5 | 1,352.5 | -4 | -0.3% | 18,600 |
| 2014/07/30 | 1,342.5 | 1,356.5 | 1,342.5 | 1,356.5 | +3 | +0.2% | 11,400 |
| 2014/07/29 | 1,347.5 | 1,355 | 1,340.5 | 1,353.5 | +7 | +0.5% | 15,200 |
| 2014/07/28 | 1,335 | 1,346.5 | 1,335 | 1,346.5 | +10 | +0.7% | 13,000 |
| 2014/07/25 | 1,334 | 1,338.5 | 1,331 | 1,336.5 | +5.5 | +0.4% | 7,200 |
| 2014/07/24 | 1,340 | 1,340 | 1,330 | 1,331 | -4.5 | -0.3% | 13,200 |
| 2014/07/23 | 1,338.5 | 1,338.5 | 1,331 | 1,335.5 | +1 | +0.1% | 5,200 |
| 2014/07/22 | 1,331.5 | 1,350 | 1,331.5 | 1,334.5 | +2.5 | +0.2% | 8,400 |
| 2014/07/18 | 1,332.5 | 1,336 | 1,330.5 | 1,332 | -4 | -0.3% | 6,600 |
| 2014/07/17 | 1,336.5 | 1,343 | 1,333.5 | 1,336 | -5.5 | -0.4% | 16,200 |
| 2014/07/16 | 1,341.5 | 1,350 | 1,338 | 1,341.5 | +3 | +0.2% | 9,400 |
| 2014/07/15 | 1,340 | 1,340 | 1,337 | 1,338.5 | +2 | +0.1% | 9,400 |
| 2014/07/14 | 1,337 | 1,341 | 1,336 | 1,336.5 | -0.5 | ±0% | 10,600 |
| 2014/07/11 | 1,345 | 1,345 | 1,335 | 1,337 | -8 | -0.6% | 15,000 |
| 2014/07/10 | 1,353 | 1,360 | 1,345 | 1,345 | -9.5 | -0.7% | 19,600 |
| 2014/07/09 | 1,350 | 1,354.5 | 1,339.5 | 1,354.5 | -0.5 | ±0% | 7,400 |
| 2014/07/08 | 1,360 | 1,360 | 1,347.5 | 1,355 | -10.5 | -0.8% | 12,400 |
| 2014/07/07 | 1,364.5 | 1,370 | 1,364.5 | 1,365.5 | +1.5 | +0.1% | 15,200 |
| 2014/07/04 | 1,361.5 | 1,368 | 1,361.5 | 1,364 | +2.5 | +0.2% | 16,400 |
| 2014/07/03 | 1,373.5 | 1,373.5 | 1,361.5 | 1,361.5 | -2.5 | -0.2% | 12,600 |
| 2014/07/02 | 1,366.5 | 1,373 | 1,363 | 1,364 | -2 | -0.1% | 10,200 |
| 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 |
2701～
2750
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 | 245,900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 | 186,400円 | +6.1% | -0.9% | 2.15% | 10.01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 | 257,900円 | +3.8% | +11.5% | 2.09% | 15.14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
該当銘柄がありません
チャート関連のコラム
