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 |
|---|---|---|---|---|---|---|---|
| 2013/09/02 | 1,300.5 | 1,317 | 1,300 | 1,305 | ±0 | ±0% | 9,240 |
| 2013/08/30 | 1,312.5 | 1,317.5 | 1,301.5 | 1,305 | +2 | +0.2% | 18,340 |
| 2013/08/29 | 1,300 | 1,335.5 | 1,300 | 1,303 | -8 | -0.6% | 7,820 |
| 2013/08/28 | 1,305 | 1,314.5 | 1,295 | 1,311 | -4 | -0.3% | 22,920 |
| 2013/08/27 | 1,319 | 1,334.5 | 1,307.5 | 1,315 | -1 | -0.1% | 7,780 |
| 2013/08/26 | 1,306.5 | 1,323.5 | 1,300 | 1,316 | -5 | -0.4% | 9,980 |
| 2013/08/23 | 1,320 | 1,351.5 | 1,315 | 1,321 | +3 | +0.2% | 10,640 |
| 2013/08/22 | 1,300 | 1,320 | 1,300 | 1,318 | +9.5 | +0.7% | 9,540 |
| 2013/08/21 | 1,322.5 | 1,329 | 1,302 | 1,308.5 | -17 | -1.3% | 11,680 |
| 2013/08/20 | 1,312.5 | 1,375 | 1,312.5 | 1,325.5 | +6 | +0.5% | 15,500 |
| 2013/08/19 | 1,305.5 | 1,322.5 | 1,305.5 | 1,319.5 | +4.5 | +0.3% | 9,960 |
| 2013/08/16 | 1,305.5 | 1,334.5 | 1,305.5 | 1,315 | -16.5 | -1.2% | 13,580 |
| 2013/08/15 | 1,358 | 1,358.5 | 1,319 | 1,331.5 | -28 | -2.1% | 15,620 |
| 2013/08/14 | 1,350 | 1,363 | 1,332 | 1,359.5 | +13.5 | +1% | 14,720 |
| 2013/08/13 | 1,327.5 | 1,350 | 1,323 | 1,346 | +13 | +1% | 25,500 |
| 2013/08/12 | 1,336.5 | 1,361.5 | 1,326.5 | 1,333 | -10.5 | -0.8% | 20,800 |
| 2013/08/09 | 1,337.5 | 1,353.5 | 1,331 | 1,343.5 | +14.5 | +1.1% | 17,280 |
| 2013/08/08 | 1,337.5 | 1,375 | 1,325 | 1,329 | -21 | -1.6% | 42,200 |
| 2013/08/07 | 1,387 | 1,387 | 1,345 | 1,350 | -37 | -2.7% | 48,500 |
| 2013/08/06 | 1,429 | 1,429.5 | 1,380.5 | 1,387 | -48 | -3.3% | 73,660 |
| 2013/08/05 | 1,495 | 1,495 | 1,430 | 1,435 | -37.5 | -2.5% | 50,800 |
| 2013/08/02 | 1,445 | 1,475.5 | 1,436 | 1,472.5 | +54.5 | +3.8% | 82,420 |
| 2013/08/01 | 1,390 | 1,425 | 1,330.5 | 1,418 | ±0 | ±0% | 88,740 |
| 2013/07/31 | 1,420 | 1,435 | 1,395.5 | 1,418 | +23 | +1.6% | 19,920 |
| 2013/07/30 | 1,375 | 1,410 | 1,370.5 | 1,395 | -1.5 | -0.1% | 22,840 |
| 2013/07/29 | 1,434.5 | 1,434.5 | 1,382.5 | 1,396.5 | -38.5 | -2.7% | 31,460 |
| 2013/07/26 | 1,433.5 | 1,456 | 1,433.5 | 1,435 | -16 | -1.1% | 19,040 |
| 2013/07/25 | 1,456 | 1,464 | 1,440.5 | 1,451 | -0.5 | ±0% | 25,900 |
| 2013/07/24 | 1,431.5 | 1,455 | 1,430 | 1,451.5 | +32 | +2.3% | 34,180 |
| 2013/07/23 | 1,407.5 | 1,428 | 1,401.5 | 1,419.5 | +22 | +1.6% | 25,480 |
| 2013/07/22 | 1,402.5 | 1,424 | 1,394 | 1,397.5 | +5.5 | +0.4% | 10,620 |
| 2013/07/19 | 1,415 | 1,419 | 1,374 | 1,392 | -23 | -1.6% | 25,180 |
| 2013/07/18 | 1,412 | 1,422 | 1,400.5 | 1,415 | +3 | +0.2% | 30,720 |
| 2013/07/17 | 1,400.5 | 1,425 | 1,395.5 | 1,412 | +8 | +0.6% | 26,740 |
| 2013/07/16 | 1,420 | 1,438 | 1,404 | 1,404 | -16.5 | -1.2% | 35,140 |
| 2013/07/12 | 1,432.5 | 1,440 | 1,420.5 | 1,420.5 | -22 | -1.5% | 28,800 |
| 2013/07/11 | 1,450 | 1,459 | 1,431.5 | 1,442.5 | -6.5 | -0.4% | 10,460 |
| 2013/07/10 | 1,434.5 | 1,450.5 | 1,434.5 | 1,449 | +3 | +0.2% | 8,700 |
| 2013/07/09 | 1,432.5 | 1,456.5 | 1,431 | 1,446 | +13.5 | +0.9% | 16,520 |
| 2013/07/08 | 1,455 | 1,465 | 1,430.5 | 1,432.5 | -9.5 | -0.7% | 16,320 |
| 2013/07/05 | 1,437.5 | 1,448.5 | 1,432 | 1,442 | +5 | +0.3% | 10,380 |
| 2013/07/04 | 1,440.5 | 1,449.5 | 1,425.5 | 1,437 | -14.5 | -1% | 11,960 |
| 2013/07/03 | 1,471.5 | 1,472 | 1,442.5 | 1,451.5 | +6.5 | +0.4% | 14,860 |
| 2013/07/02 | 1,470 | 1,470 | 1,440 | 1,445 | -12.5 | -0.9% | 38,760 |
| 2013/07/01 | 1,467.5 | 1,467.5 | 1,407.5 | 1,457.5 | +2.5 | +0.2% | 17,620 |
| 2013/06/28 | 1,435 | 1,460 | 1,430 | 1,455 | +35 | +2.5% | 42,180 |
| 2013/06/27 | 1,378.5 | 1,425 | 1,375 | 1,420 | +38 | +2.7% | 21,880 |
| 2013/06/26 | 1,425 | 1,445 | 1,362.5 | 1,382 | -12.5 | -0.9% | 23,920 |
| 2013/06/25 | 1,460 | 1,460 | 1,369.5 | 1,394.5 | -75.5 | -5.1% | 29,660 |
| 2013/06/24 | 1,442 | 1,472 | 1,438 | 1,470 | +57.5 | +4.1% | 45,940 |
2851～
2900
件表示中 / 5048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 | 297,200円 | +3.4% | -0.2% | 0.84% | 25.37倍 | 1.50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 |
| ハローズ | 453,000円 | +6.4% | +0.5% | 1.50% | 11.28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 | 240,100円 | +6.0% | +68.3% | 2.08% | 20.94倍 | 0.77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 |
| イオン九州 | 258,200円 | +3.7% | -8.4% | 1.94% | 16.60倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
市場注目の銘柄
チャート関連のコラム
