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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,365 | 1,365 | 1,355 | 1,355.5 | -7.5 | -0.6% | 20,460 |
| 2014/03/11 | 1,360 | 1,368.5 | 1,352.5 | 1,363 | +9.5 | +0.7% | 16,660 |
| 2014/03/10 | 1,359.5 | 1,363 | 1,353.5 | 1,353.5 | -3 | -0.2% | 15,100 |
| 2014/03/07 | 1,365 | 1,374.5 | 1,351 | 1,356.5 | -6 | -0.4% | 20,280 |
| 2014/03/06 | 1,370 | 1,373.5 | 1,350.5 | 1,362.5 | +1.5 | +0.1% | 13,340 |
| 2014/03/05 | 1,375 | 1,394.5 | 1,356.5 | 1,361 | -9.5 | -0.7% | 36,560 |
| 2014/03/04 | 1,350.5 | 1,371 | 1,350.5 | 1,370.5 | +5.5 | +0.4% | 15,880 |
| 2014/03/03 | 1,360 | 1,368.5 | 1,355.5 | 1,365 | +1.5 | +0.1% | 18,440 |
| 2014/02/28 | 1,370.5 | 1,371.5 | 1,358 | 1,363.5 | -8 | -0.6% | 19,660 |
| 2014/02/27 | 1,394 | 1,394.5 | 1,370.5 | 1,371.5 | -24 | -1.7% | 18,160 |
| 2014/02/26 | 1,400 | 1,410 | 1,394 | 1,395.5 | -8 | -0.6% | 6,940 |
| 2014/02/25 | 1,400 | 1,412.5 | 1,400 | 1,403.5 | +19.5 | +1.4% | 23,160 |
| 2014/02/24 | 1,395.5 | 1,400 | 1,380.5 | 1,384 | -1.5 | -0.1% | 16,960 |
| 2014/02/21 | 1,385 | 1,393.5 | 1,368.5 | 1,385.5 | +12 | +0.9% | 13,900 |
| 2014/02/20 | 1,371.5 | 1,385.5 | 1,366 | 1,373.5 | -7.5 | -0.5% | 13,500 |
| 2014/02/19 | 1,379.5 | 1,386.5 | 1,370 | 1,381 | +1 | +0.1% | 5,680 |
| 2014/02/18 | 1,362 | 1,387 | 1,362 | 1,380 | +10 | +0.7% | 9,040 |
| 2014/02/17 | 1,350 | 1,381 | 1,347.5 | 1,370 | +10.5 | +0.8% | 17,920 |
| 2014/02/14 | 1,355 | 1,374 | 1,353 | 1,359.5 | +1 | +0.1% | 16,740 |
| 2014/02/13 | 1,409.5 | 1,422 | 1,356 | 1,358.5 | -44.5 | -3.2% | 55,980 |
| 2014/02/12 | 1,391 | 1,410 | 1,387 | 1,403 | +25 | +1.8% | 23,360 |
| 2014/02/10 | 1,375 | 1,400 | 1,373 | 1,378 | +9.5 | +0.7% | 17,120 |
| 2014/02/07 | 1,374.5 | 1,374.5 | 1,355 | 1,368.5 | +17.5 | +1.3% | 8,680 |
| 2014/02/06 | 1,355 | 1,358 | 1,350 | 1,351 | -4.5 | -0.3% | 42,340 |
| 2014/02/05 | 1,365.5 | 1,386 | 1,355.5 | 1,355.5 | ±0 | ±0% | 32,800 |
| 2014/02/04 | 1,374.5 | 1,397.5 | 1,353 | 1,355.5 | -80.5 | -5.6% | 57,200 |
| 2014/02/03 | 1,412.5 | 1,460 | 1,375 | 1,436 | +21 | +1.5% | 83,040 |
| 2014/01/31 | 1,419.5 | 1,420 | 1,400 | 1,415 | +18.5 | +1.3% | 26,160 |
| 2014/01/30 | 1,395 | 1,396.5 | 1,380 | 1,396.5 | -18.5 | -1.3% | 18,440 |
| 2014/01/29 | 1,381.5 | 1,425 | 1,381.5 | 1,415 | +34.5 | +2.5% | 19,540 |
| 2014/01/28 | 1,400 | 1,424.5 | 1,370.5 | 1,380.5 | +13 | +1% | 26,840 |
| 2014/01/27 | 1,370 | 1,393 | 1,355 | 1,367.5 | -52.5 | -3.7% | 40,400 |
| 2014/01/24 | 1,429 | 1,437.5 | 1,419 | 1,420 | -20 | -1.4% | 24,140 |
| 2014/01/23 | 1,449 | 1,449.5 | 1,435 | 1,440 | +1.5 | +0.1% | 32,360 |
| 2014/01/22 | 1,478 | 1,478 | 1,430 | 1,438.5 | -25 | -1.7% | 39,960 |
| 2014/01/21 | 1,489 | 1,500 | 1,460 | 1,463.5 | -0.5 | ±0% | 65,940 |
| 2014/01/20 | 1,416 | 1,480 | 1,416 | 1,464 | +56.5 | +4% | 111,680 |
| 2014/01/17 | 1,395.5 | 1,415 | 1,388.5 | 1,407.5 | +12 | +0.9% | 25,260 |
| 2014/01/16 | 1,395.5 | 1,400 | 1,387.5 | 1,395.5 | +2.5 | +0.2% | 20,080 |
| 2014/01/15 | 1,392 | 1,397 | 1,375 | 1,393 | +11.5 | +0.8% | 35,160 |
| 2014/01/14 | 1,378 | 1,390 | 1,363 | 1,381.5 | -6.5 | -0.5% | 30,400 |
| 2014/01/10 | 1,390 | 1,392.5 | 1,370.5 | 1,388 | -2 | -0.1% | 23,820 |
| 2014/01/09 | 1,394.5 | 1,394.5 | 1,382.5 | 1,390 | ±0 | ±0% | 18,160 |
| 2014/01/08 | 1,383.5 | 1,392.5 | 1,381 | 1,390 | +20 | +1.5% | 23,620 |
| 2014/01/07 | 1,387.5 | 1,392.5 | 1,367.5 | 1,370 | -12.5 | -0.9% | 46,280 |
| 2014/01/06 | 1,402.5 | 1,410 | 1,382.5 | 1,382.5 | -18.5 | -1.3% | 74,800 |
| 2013/12/30 | 1,392.5 | 1,408.5 | 1,390 | 1,401 | +19 | +1.4% | 37,440 |
| 2013/12/27 | 1,368.5 | 1,387.5 | 1,366 | 1,382 | +19.5 | +1.4% | 28,300 |
| 2013/12/26 | 1,360 | 1,368 | 1,350 | 1,362.5 | +14 | +1% | 18,420 |
| 2013/12/25 | 1,365 | 1,367.5 | 1,340 | 1,348.5 | -17 | -1.2% | 49,600 |
2801～
2850
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 | 246,200円 | +2.6% | +10.9% | 5.52% | 12.58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 | 185,800円 | +6.1% | -0.9% | 2.15% | 9.97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 | 259,400円 | +3.8% | +11.5% | 2.08% | 15.23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
