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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/04/17 | 1,353.5 | 1,355 | 1,325 | 1,353.5 | ±0 | ±0% | 14,540 |
| 2014/04/16 | 1,342 | 1,356 | 1,331.5 | 1,353.5 | +21.5 | +1.6% | 17,880 |
| 2014/04/15 | 1,344.5 | 1,344.5 | 1,319 | 1,332 | -2 | -0.1% | 7,140 |
| 2014/04/14 | 1,312 | 1,343 | 1,312 | 1,334 | +3 | +0.2% | 7,560 |
| 2014/04/11 | 1,320 | 1,342.5 | 1,303 | 1,331 | +10.5 | +0.8% | 16,560 |
| 2014/04/10 | 1,320 | 1,335 | 1,320 | 1,320.5 | +1.5 | +0.1% | 6,600 |
| 2014/04/09 | 1,325.5 | 1,338.5 | 1,318.5 | 1,319 | -13.5 | -1% | 17,500 |
| 2014/04/08 | 1,326 | 1,341.5 | 1,325.5 | 1,332.5 | -11 | -0.8% | 9,940 |
| 2014/04/07 | 1,335.5 | 1,348 | 1,335.5 | 1,343.5 | -9 | -0.7% | 6,800 |
| 2014/04/04 | 1,352.5 | 1,357.5 | 1,348 | 1,352.5 | ±0 | ±0% | 8,440 |
| 2014/04/03 | 1,360 | 1,360 | 1,348 | 1,352.5 | +4.5 | +0.3% | 9,320 |
| 2014/04/02 | 1,360 | 1,365 | 1,346.5 | 1,348 | -9.5 | -0.7% | 19,880 |
| 2014/04/01 | 1,345.5 | 1,357.5 | 1,332.5 | 1,357.5 | +25 | +1.9% | 10,380 |
| 2014/03/31 | 1,355 | 1,357.5 | 1,291 | 1,332.5 | -14.5 | -1.1% | 24,540 |
| 2014/03/28 | 1,322 | 1,347 | 1,322 | 1,347 | +14.5 | +1.1% | 9,080 |
| 2014/03/27 | 1,316 | 1,334.5 | 1,316 | 1,332.5 | +3.5 | +0.3% | 9,220 |
| 2014/03/26 | 1,345 | 1,345 | 1,315 | 1,329 | -10.5 | -0.8% | 19,200 |
| 2014/03/25 | 1,326 | 1,343.5 | 1,325 | 1,339.5 | +14.5 | +1.1% | 12,700 |
| 2014/03/24 | 1,322.5 | 1,347 | 1,320 | 1,325 | +2.5 | +0.2% | 23,160 |
| 2014/03/20 | 1,332.5 | 1,341.5 | 1,322.5 | 1,322.5 | -10 | -0.8% | 18,240 |
| 2014/03/19 | 1,358 | 1,358 | 1,332.5 | 1,332.5 | -22.5 | -1.7% | 29,100 |
| 2014/03/18 | 1,347 | 1,360 | 1,347 | 1,355 | +21 | +1.6% | 9,720 |
| 2014/03/17 | 1,343 | 1,360 | 1,334 | 1,334 | -9 | -0.7% | 15,820 |
| 2014/03/14 | 1,350 | 1,360 | 1,335 | 1,343 | -11.5 | -0.8% | 46,540 |
| 2014/03/13 | 1,357.5 | 1,364 | 1,354 | 1,354.5 | -1 | -0.1% | 8,100 |
2751～
2800
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 | 245,700円 | +2.6% | +10.9% | 5.54% | 12.55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 | 186,500円 | +6.1% | -0.9% | 2.14% | 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 | 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
