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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 1,311.5 | 1,329.5 | 1,311 | 1,328.5 | +9.5 | +0.7% | 10,280 |
| 2013/10/09 | 1,310 | 1,319 | 1,300 | 1,319 | +8.5 | +0.6% | 8,560 |
| 2013/10/08 | 1,309.5 | 1,312.5 | 1,297.5 | 1,310.5 | -3.5 | -0.3% | 9,660 |
| 2013/10/07 | 1,325 | 1,338.5 | 1,293.5 | 1,314 | -10 | -0.8% | 23,620 |
| 2013/10/04 | 1,329 | 1,337.5 | 1,320.5 | 1,324 | -5.5 | -0.4% | 11,600 |
| 2013/10/03 | 1,330 | 1,344 | 1,329 | 1,329.5 | -3.5 | -0.3% | 6,660 |
| 2013/10/02 | 1,340.5 | 1,353.5 | 1,333 | 1,333 | -15 | -1.1% | 13,380 |
| 2013/10/01 | 1,359 | 1,359 | 1,348 | 1,348 | +5 | +0.4% | 8,020 |
| 2013/09/30 | 1,355.5 | 1,360 | 1,340.5 | 1,343 | -30.5 | -2.2% | 23,740 |
| 2013/09/27 | 1,375.5 | 1,380 | 1,368 | 1,373.5 | +0.5 | ±0% | 10,280 |
| 2013/09/26 | 1,377.5 | 1,382 | 1,358.5 | 1,373 | -14 | -1% | 12,700 |
| 2013/09/25 | 1,380.5 | 1,391 | 1,375 | 1,387 | +11 | +0.8% | 16,800 |
| 2013/09/24 | 1,371 | 1,382.5 | 1,370 | 1,376 | +3.5 | +0.3% | 15,940 |
| 2013/09/20 | 1,378.5 | 1,382 | 1,370.5 | 1,372.5 | -2.5 | -0.2% | 17,280 |
| 2013/09/19 | 1,374 | 1,378.5 | 1,357 | 1,375 | +17.5 | +1.3% | 22,800 |
| 2013/09/18 | 1,335.5 | 1,358.5 | 1,335.5 | 1,357.5 | +15.5 | +1.2% | 19,900 |
| 2013/09/17 | 1,336.5 | 1,358 | 1,331 | 1,342 | +16 | +1.2% | 20,920 |
| 2013/09/13 | 1,325 | 1,350 | 1,323.5 | 1,326 | -3 | -0.2% | 25,980 |
| 2013/09/12 | 1,335 | 1,339 | 1,328 | 1,329 | -1.5 | -0.1% | 6,440 |
| 2013/09/11 | 1,360 | 1,360 | 1,326 | 1,330.5 | -11 | -0.8% | 22,420 |
| 2013/09/10 | 1,334 | 1,347 | 1,316.5 | 1,341.5 | +7.5 | +0.6% | 17,540 |
| 2013/09/09 | 1,320 | 1,334.5 | 1,315.5 | 1,334 | +20 | +1.5% | 9,740 |
| 2013/09/06 | 1,320 | 1,325 | 1,300 | 1,314 | -10 | -0.8% | 11,840 |
| 2013/09/05 | 1,326.5 | 1,330.5 | 1,321 | 1,324 | -5.5 | -0.4% | 12,820 |
| 2013/09/04 | 1,326 | 1,332 | 1,305.5 | 1,329.5 | -1 | -0.1% | 7,500 |
| 2013/09/03 | 1,316 | 1,331.5 | 1,305 | 1,330.5 | +25.5 | +2% | 9,200 |
| 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 |
2901～
2950
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 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46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 | 246,400円 | +2.6% | +10.9% | 5.52% | 12.59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 | 185,900円 | +6.1% | -0.9% | 2.15% | 9.98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 | 259,300円 | +3.8% | +11.5% | 2.08% | 15.22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
