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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,200 | 1,219 | 1,189 | 1,197 | -14 | -1.2% | 93,400 |
| 2024/08/07 | 1,196 | 1,266 | 1,176 | 1,211 | +45 | +3.9% | 88,200 |
| 2024/08/06 | 1,209 | 1,239 | 1,165 | 1,166 | +53 | +4.8% | 107,700 |
| 2024/08/05 | 1,218 | 1,238 | 1,098 | 1,113 | -165 | -12.9% | 121,100 |
| 2024/08/02 | 1,370 | 1,373 | 1,278 | 1,278 | -100 | -7.3% | 111,400 |
| 2024/08/01 | 1,407 | 1,408 | 1,371 | 1,378 | -196 | -12.5% | 100,200 |
| 2024/07/31 | 1,528 | 1,578 | 1,522 | 1,574 | +56 | +3.7% | 44,800 |
| 2024/07/30 | 1,511 | 1,529 | 1,503 | 1,518 | -5 | -0.3% | 34,900 |
| 2024/07/29 | 1,503 | 1,523 | 1,497 | 1,523 | +35 | +2.4% | 25,700 |
| 2024/07/26 | 1,488 | 1,500 | 1,485 | 1,488 | -9 | -0.6% | 18,100 |
| 2024/07/25 | 1,470 | 1,497 | 1,468 | 1,497 | +13 | +0.9% | 53,000 |
| 2024/07/24 | 1,496 | 1,507 | 1,484 | 1,484 | -12 | -0.8% | 23,700 |
| 2024/07/23 | 1,470 | 1,498 | 1,470 | 1,496 | +24 | +1.6% | 18,900 |
| 2024/07/22 | 1,485 | 1,485 | 1,470 | 1,472 | -13 | -0.9% | 11,100 |
| 2024/07/19 | 1,488 | 1,494 | 1,467 | 1,485 | -8 | -0.5% | 18,600 |
| 2024/07/18 | 1,505 | 1,505 | 1,486 | 1,493 | -7 | -0.5% | 17,800 |
| 2024/07/17 | 1,490 | 1,502 | 1,486 | 1,500 | +17 | +1.1% | 10,900 |
| 2024/07/16 | 1,502 | 1,502 | 1,478 | 1,483 | -21 | -1.4% | 19,700 |
| 2024/07/12 | 1,497 | 1,513 | 1,497 | 1,504 | +7 | +0.5% | 21,300 |
| 2024/07/11 | 1,505 | 1,505 | 1,493 | 1,497 | +12 | +0.8% | 12,900 |
| 2024/07/10 | 1,494 | 1,499 | 1,480 | 1,485 | -11 | -0.7% | 20,900 |
| 2024/07/09 | 1,501 | 1,510 | 1,496 | 1,496 | ±0 | ±0% | 26,800 |
| 2024/07/08 | 1,500 | 1,510 | 1,484 | 1,496 | -11 | -0.7% | 19,800 |
| 2024/07/05 | 1,514 | 1,522 | 1,498 | 1,507 | -6 | -0.4% | 22,600 |
| 2024/07/04 | 1,499 | 1,514 | 1,494 | 1,513 | +14 | +0.9% | 12,800 |
| 2024/07/03 | 1,499 | 1,504 | 1,492 | 1,499 | +3 | +0.2% | 18,100 |
| 2024/07/02 | 1,495 | 1,498 | 1,480 | 1,496 | +2 | +0.1% | 16,800 |
| 2024/07/01 | 1,498 | 1,501 | 1,487 | 1,494 | -1 | -0.1% | 13,000 |
| 2024/06/28 | 1,501 | 1,501 | 1,476 | 1,495 | -1 | -0.1% | 17,400 |
| 2024/06/27 | 1,494 | 1,505 | 1,476 | 1,496 | +14 | +0.9% | 46,400 |
| 2024/06/26 | 1,485 | 1,490 | 1,475 | 1,482 | +1 | +0.1% | 38,300 |
| 2024/06/25 | 1,455 | 1,485 | 1,451 | 1,481 | +33 | +2.3% | 46,900 |
| 2024/06/24 | 1,433 | 1,455 | 1,428 | 1,448 | +20 | +1.4% | 27,300 |
| 2024/06/21 | 1,434 | 1,446 | 1,421 | 1,428 | -10 | -0.7% | 27,900 |
| 2024/06/20 | 1,450 | 1,451 | 1,428 | 1,438 | -12 | -0.8% | 15,600 |
| 2024/06/19 | 1,440 | 1,450 | 1,430 | 1,450 | +23 | +1.6% | 17,100 |
| 2024/06/18 | 1,412 | 1,434 | 1,410 | 1,427 | +22 | +1.6% | 16,700 |
| 2024/06/17 | 1,404 | 1,409 | 1,385 | 1,405 | +1 | +0.1% | 25,900 |
| 2024/06/14 | 1,375 | 1,409 | 1,375 | 1,404 | +23 | +1.7% | 32,500 |
| 2024/06/13 | 1,403 | 1,403 | 1,377 | 1,381 | -8 | -0.6% | 26,300 |
| 2024/06/12 | 1,392 | 1,395 | 1,386 | 1,389 | -12 | -0.9% | 13,800 |
| 2024/06/11 | 1,416 | 1,418 | 1,399 | 1,401 | -13 | -0.9% | 23,300 |
| 2024/06/10 | 1,400 | 1,414 | 1,397 | 1,414 | +16 | +1.1% | 37,600 |
| 2024/06/07 | 1,408 | 1,408 | 1,390 | 1,398 | ±0 | ±0% | 38,300 |
| 2024/06/06 | 1,390 | 1,406 | 1,389 | 1,398 | +9 | +0.6% | 18,300 |
| 2024/06/05 | 1,396 | 1,406 | 1,388 | 1,389 | -7 | -0.5% | 27,700 |
| 2024/06/04 | 1,393 | 1,406 | 1,390 | 1,396 | +3 | +0.2% | 23,200 |
| 2024/06/03 | 1,396 | 1,397 | 1,381 | 1,393 | +6 | +0.4% | 22,900 |
| 2024/05/31 | 1,385 | 1,394 | 1,377 | 1,387 | +2 | +0.1% | 89,100 |
| 2024/05/30 | 1,380 | 1,394 | 1,373 | 1,385 | -1 | -0.1% | 41,100 |
251～
300
件表示中 / 5120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 | 66,400円 | -8.4% | - | 0.00% | - | 25.30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 | 247,600円 | +2.6% | +10.9% | 5.49% | 12.65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 |
| ドトル日レス | 262,700円 | +3.8% | +11.5% | 2.06% | 15.43倍 | 1.06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 |
| アークランズ | 184,300円 | +6.1% | -0.9% | 2.17% | 9.90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 |
市場注目の銘柄
チャート関連のコラム
