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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 2013/06/21 | 1,346.5 | 1,424.5 | 1,335 | 1,412.5 | +14.5 | +1% | 36,460 |
| 2013/06/20 | 1,390 | 1,402.5 | 1,370.5 | 1,398 | +12.5 | +0.9% | 27,580 |
| 2013/06/19 | 1,369 | 1,394.5 | 1,350 | 1,385.5 | +62 | +4.7% | 55,240 |
| 2013/06/18 | 1,325 | 1,350 | 1,318.5 | 1,323.5 | +6.5 | +0.5% | 19,440 |
| 2013/06/17 | 1,290.5 | 1,325 | 1,290 | 1,317 | +38.5 | +3% | 21,580 |
| 2013/06/14 | 1,300.5 | 1,310 | 1,265.5 | 1,278.5 | +1 | +0.1% | 31,980 |
| 2013/06/13 | 1,290 | 1,297.5 | 1,252.5 | 1,277.5 | -42.5 | -3.2% | 42,320 |
| 2013/06/12 | 1,288.5 | 1,329.5 | 1,280 | 1,320 | -1 | -0.1% | 15,900 |
| 2013/06/11 | 1,325.5 | 1,341 | 1,304 | 1,321 | -13 | -1% | 24,400 |
| 2013/06/10 | 1,319.5 | 1,342 | 1,270.5 | 1,334 | +95 | +7.7% | 34,660 |
| 2013/06/07 | 1,245 | 1,264.5 | 1,195 | 1,239 | -66 | -5.1% | 82,400 |
| 2013/06/06 | 1,357.5 | 1,362 | 1,282 | 1,305 | -57.5 | -4.2% | 35,600 |
| 2013/06/05 | 1,376.5 | 1,425 | 1,360 | 1,362.5 | -23 | -1.7% | 30,560 |
| 2013/06/04 | 1,363 | 1,390 | 1,305 | 1,385.5 | +21.5 | +1.6% | 51,960 |
| 2013/06/03 | 1,356 | 1,409 | 1,356 | 1,364 | -38.5 | -2.7% | 27,680 |
| 2013/05/31 | 1,424 | 1,429 | 1,386 | 1,402.5 | -2.5 | -0.2% | 22,260 |
| 2013/05/30 | 1,435 | 1,444 | 1,403 | 1,405 | -39.5 | -2.7% | 43,260 |
| 2013/05/29 | 1,475 | 1,476 | 1,442.5 | 1,444.5 | +9.5 | +0.7% | 22,660 |
| 2013/05/28 | 1,430 | 1,462 | 1,423.5 | 1,435 | -5 | -0.3% | 35,520 |
| 2013/05/27 | 1,455.5 | 1,486 | 1,437.5 | 1,440 | -49 | -3.3% | 38,100 |
| 2013/05/24 | 1,500 | 1,507.5 | 1,450 | 1,489 | +1 | +0.1% | 66,780 |
| 2013/05/23 | 1,552.5 | 1,570 | 1,488 | 1,488 | -67 | -4.3% | 78,660 |
| 2013/05/22 | 1,582.5 | 1,585 | 1,550 | 1,555 | -45 | -2.8% | 39,780 |
2951～
3000
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
