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 |
|---|---|---|---|---|---|---|---|
| 2013/12/25 | 1,365 | 1,367.5 | 1,340 | 1,348.5 | -17 | -1.2% | 49,600 |
| 2013/12/24 | 1,378 | 1,383.5 | 1,360 | 1,365.5 | -14.5 | -1.1% | 48,800 |
| 2013/12/20 | 1,378 | 1,387.5 | 1,374.5 | 1,380 | +1.5 | +0.1% | 23,120 |
| 2013/12/19 | 1,374 | 1,385.5 | 1,374 | 1,378.5 | -9 | -0.6% | 52,620 |
| 2013/12/18 | 1,392 | 1,399 | 1,380 | 1,387.5 | -0.5 | ±0% | 15,860 |
| 2013/12/17 | 1,375 | 1,400 | 1,375 | 1,388 | +12 | +0.9% | 16,680 |
| 2013/12/16 | 1,385 | 1,388 | 1,375.5 | 1,376 | -9 | -0.6% | 20,300 |
| 2013/12/13 | 1,376.5 | 1,392.5 | 1,375 | 1,385 | +9 | +0.7% | 32,780 |
| 2013/12/12 | 1,398 | 1,398 | 1,375 | 1,376 | -24.5 | -1.7% | 29,180 |
| 2013/12/11 | 1,405 | 1,405 | 1,390.5 | 1,400.5 | -4.5 | -0.3% | 22,700 |
| 2013/12/10 | 1,418 | 1,418 | 1,393 | 1,405 | -3.5 | -0.2% | 15,040 |
| 2013/12/09 | 1,400 | 1,422.5 | 1,396.5 | 1,408.5 | +20 | +1.4% | 32,220 |
| 2013/12/06 | 1,375 | 1,397 | 1,374 | 1,388.5 | +6.5 | +0.5% | 18,200 |
| 2013/12/05 | 1,385 | 1,397 | 1,380 | 1,382 | -3 | -0.2% | 23,400 |
| 2013/12/04 | 1,389 | 1,397 | 1,384 | 1,385 | -8.5 | -0.6% | 13,020 |
| 2013/12/03 | 1,406 | 1,407 | 1,385 | 1,393.5 | -8.5 | -0.6% | 35,940 |
| 2013/12/02 | 1,400 | 1,405 | 1,397 | 1,402 | +5 | +0.4% | 23,960 |
| 2013/11/29 | 1,395 | 1,404 | 1,380 | 1,397 | +3 | +0.2% | 18,440 |
| 2013/11/28 | 1,385.5 | 1,400.5 | 1,384 | 1,394 | -3 | -0.2% | 22,960 |
| 2013/11/27 | 1,395 | 1,406 | 1,385.5 | 1,397 | ±0 | ±0% | 20,640 |
| 2013/11/26 | 1,400 | 1,403.5 | 1,386 | 1,397 | -6.5 | -0.5% | 21,400 |
| 2013/11/25 | 1,404.5 | 1,407 | 1,396 | 1,403.5 | +2.5 | +0.2% | 17,320 |
| 2013/11/22 | 1,404 | 1,407.5 | 1,397.5 | 1,401 | +4 | +0.3% | 31,120 |
| 2013/11/21 | 1,395 | 1,405 | 1,386 | 1,397 | +2 | +0.1% | 29,560 |
| 2013/11/20 | 1,358.5 | 1,400 | 1,358.5 | 1,395 | +27 | +2% | 56,720 |
| 2013/11/19 | 1,368.5 | 1,373 | 1,356 | 1,368 | +9.5 | +0.7% | 18,800 |
| 2013/11/18 | 1,350.5 | 1,375 | 1,350.5 | 1,358.5 | -10.5 | -0.8% | 22,020 |
| 2013/11/15 | 1,350 | 1,382.5 | 1,344 | 1,369 | +16 | +1.2% | 42,100 |
| 2013/11/14 | 1,347 | 1,371 | 1,341 | 1,353 | +11 | +0.8% | 27,300 |
| 2013/11/13 | 1,342 | 1,342 | 1,334.5 | 1,342 | +9.5 | +0.7% | 10,200 |
| 2013/11/12 | 1,327.5 | 1,344 | 1,325.5 | 1,332.5 | +4 | +0.3% | 29,380 |
| 2013/11/11 | 1,325.5 | 1,337.5 | 1,322.5 | 1,328.5 | +6 | +0.5% | 15,860 |
| 2013/11/08 | 1,315 | 1,336 | 1,308 | 1,322.5 | -4 | -0.3% | 16,540 |
| 2013/11/07 | 1,335 | 1,335 | 1,320.5 | 1,326.5 | -10.5 | -0.8% | 29,040 |
| 2013/11/06 | 1,353.5 | 1,353.5 | 1,331 | 1,337 | -10.5 | -0.8% | 22,160 |
| 2013/11/05 | 1,345 | 1,368.5 | 1,335 | 1,347.5 | +4.5 | +0.3% | 32,280 |
| 2013/11/01 | 1,387.5 | 1,387.5 | 1,315 | 1,343 | -44 | -3.2% | 70,880 |
| 2013/10/31 | 1,394 | 1,394 | 1,371.5 | 1,387 | -1 | -0.1% | 16,220 |
| 2013/10/30 | 1,395 | 1,395 | 1,387.5 | 1,388 | +3 | +0.2% | 19,780 |
| 2013/10/29 | 1,392.5 | 1,392.5 | 1,375.5 | 1,385 | -7 | -0.5% | 10,200 |
| 2013/10/28 | 1,384 | 1,395 | 1,383.5 | 1,392 | +22 | +1.6% | 24,840 |
| 2013/10/25 | 1,375 | 1,384 | 1,370 | 1,370 | +2.5 | +0.2% | 33,820 |
| 2013/10/24 | 1,355.5 | 1,370 | 1,337.5 | 1,367.5 | +9.5 | +0.7% | 14,340 |
| 2013/10/23 | 1,367.5 | 1,376.5 | 1,355 | 1,358 | -14 | -1% | 26,340 |
| 2013/10/22 | 1,375 | 1,380 | 1,360 | 1,372 | -0.5 | ±0% | 10,560 |
| 2013/10/21 | 1,362 | 1,382.5 | 1,362 | 1,372.5 | +10.5 | +0.8% | 13,740 |
| 2013/10/18 | 1,364.5 | 1,365 | 1,357 | 1,362 | -3 | -0.2% | 8,360 |
| 2013/10/17 | 1,362.5 | 1,371 | 1,358 | 1,365 | +4.5 | +0.3% | 8,040 |
| 2013/10/16 | 1,359.5 | 1,366.5 | 1,355 | 1,360.5 | +1 | +0.1% | 10,120 |
| 2013/10/15 | 1,355.5 | 1,361.5 | 1,352.5 | 1,359.5 | +7 | +0.5% | 14,180 |
2851～
2900
件表示中 / 5125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 |
| 青山商 | 246,600円 | +2.6% | +10.9% | 5.52% | 12.60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 |
| ＲＩＺＡＰ Ｇ | 20,600円 | +0.5% | - | 0.00% | 61.49倍 | 2.39倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| アークランズ | 185,000円 | +6.1% | -0.9% | 2.16% | 9.94倍 | 0.95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 | 259,500円 | +3.8% | +11.5% | 2.08% | 15.24倍 | 1.05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
