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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,147.5 | 1,160 | 1,122.5 | 1,139.5 | +2.5 | +0.2% | 36,560 |
| 2013/04/05 | 1,150 | 1,162.5 | 1,118 | 1,137 | -0.5 | ±0% | 31,660 |
| 2013/04/04 | 1,129.5 | 1,137.5 | 1,104 | 1,137.5 | +8 | +0.7% | 16,720 |
| 2013/04/03 | 1,104.5 | 1,129.5 | 1,090.5 | 1,129.5 | +50 | +4.6% | 50,560 |
| 2013/04/02 | 1,050 | 1,109.5 | 1,049.5 | 1,079.5 | +4 | +0.4% | 51,520 |
| 2013/04/01 | 1,102.5 | 1,111 | 1,075.5 | 1,075.5 | -52 | -4.6% | 79,440 |
| 2013/03/29 | 1,143.5 | 1,143.5 | 1,121 | 1,127.5 | -28.5 | -2.5% | 39,760 |
| 2013/03/28 | 1,152.5 | 1,157 | 1,151.5 | 1,156 | -3 | -0.3% | 14,760 |
| 2013/03/27 | 1,162.5 | 1,163.5 | 1,153 | 1,159 | -4.5 | -0.4% | 13,620 |
| 2013/03/26 | 1,164.5 | 1,167.5 | 1,161 | 1,163.5 | +1.5 | +0.1% | 20,180 |
| 2013/03/25 | 1,167.5 | 1,169 | 1,159.5 | 1,162 | +5.5 | +0.5% | 17,120 |
| 2013/03/22 | 1,170 | 1,172 | 1,156.5 | 1,156.5 | -11.5 | -1% | 17,840 |
| 2013/03/21 | 1,165 | 1,172.5 | 1,157.5 | 1,168 | +7 | +0.6% | 24,180 |
| 2013/03/19 | 1,150 | 1,165 | 1,150 | 1,161 | +6 | +0.5% | 22,740 |
| 2013/03/18 | 1,160.5 | 1,160.5 | 1,150 | 1,155 | -3.5 | -0.3% | 27,220 |
| 2013/03/15 | 1,167.5 | 1,167.5 | 1,151 | 1,158.5 | +3.5 | +0.3% | 13,300 |
| 2013/03/14 | 1,175 | 1,175 | 1,153 | 1,155 | -0.5 | ±0% | 22,380 |
| 2013/03/13 | 1,156.5 | 1,160 | 1,151 | 1,155.5 | -7 | -0.6% | 21,240 |
| 2013/03/12 | 1,172.5 | 1,173.5 | 1,160 | 1,162.5 | -8 | -0.7% | 14,580 |
| 2013/03/11 | 1,155.5 | 1,171 | 1,155.5 | 1,170.5 | +14 | +1.2% | 27,140 |
| 2013/03/08 | 1,154 | 1,162 | 1,154 | 1,156.5 | +1.5 | +0.1% | 25,280 |
| 2013/03/07 | 1,169 | 1,169 | 1,154.5 | 1,155 | -3.5 | -0.3% | 22,240 |
| 2013/03/06 | 1,170 | 1,171.5 | 1,156.5 | 1,158.5 | -6 | -0.5% | 19,760 |
| 2013/03/05 | 1,155 | 1,168.5 | 1,155 | 1,164.5 | +14.5 | +1.3% | 22,880 |
| 2013/03/04 | 1,145 | 1,171.5 | 1,142.5 | 1,150 | +4.5 | +0.4% | 18,680 |
| 2013/03/01 | 1,138.5 | 1,150 | 1,133 | 1,145.5 | +5 | +0.4% | 23,940 |
| 2013/02/28 | 1,135 | 1,145 | 1,134.5 | 1,140.5 | +5 | +0.4% | 8,500 |
| 2013/02/27 | 1,142.5 | 1,143 | 1,135 | 1,135.5 | -7 | -0.6% | 9,320 |
| 2013/02/26 | 1,149 | 1,149 | 1,140 | 1,142.5 | -6.5 | -0.6% | 19,260 |
| 2013/02/25 | 1,150 | 1,150 | 1,143.5 | 1,149 | +5 | +0.4% | 9,320 |
| 2013/02/22 | 1,150 | 1,158.5 | 1,144 | 1,144 | -6 | -0.5% | 13,300 |
| 2013/02/21 | 1,143.5 | 1,162 | 1,143.5 | 1,150 | ±0 | ±0% | 16,120 |
| 2013/02/20 | 1,138 | 1,150 | 1,137 | 1,150 | +17 | +1.5% | 16,500 |
| 2013/02/19 | 1,115 | 1,139 | 1,112.5 | 1,133 | +19 | +1.7% | 14,860 |
| 2013/02/18 | 1,110 | 1,114 | 1,090 | 1,114 | +16 | +1.5% | 24,080 |
| 2013/02/15 | 1,114 | 1,114.5 | 1,077.5 | 1,098 | -16.5 | -1.5% | 33,560 |
| 2013/02/14 | 1,130.5 | 1,136 | 1,113 | 1,114.5 | -16.5 | -1.5% | 28,540 |
| 2013/02/13 | 1,154 | 1,158.5 | 1,125 | 1,131 | -23 | -2% | 30,780 |
| 2013/02/12 | 1,160.5 | 1,163 | 1,154 | 1,154 | -6.5 | -0.6% | 29,540 |
| 2013/02/08 | 1,177 | 1,177 | 1,159 | 1,160.5 | -7 | -0.6% | 20,480 |
| 2013/02/07 | 1,165 | 1,175 | 1,165 | 1,167.5 | -9.5 | -0.8% | 18,900 |
| 2013/02/06 | 1,180 | 1,187 | 1,172.5 | 1,177 | +7.5 | +0.6% | 24,560 |
| 2013/02/05 | 1,200 | 1,202.5 | 1,165.5 | 1,169.5 | -36.5 | -3% | 26,440 |
| 2013/02/04 | 1,195.5 | 1,210 | 1,194.5 | 1,206 | +13 | +1.1% | 55,800 |
| 2013/02/01 | 1,165 | 1,196 | 1,165 | 1,193 | +4 | +0.3% | 72,180 |
| 2013/01/31 | 1,165 | 1,190 | 1,164 | 1,189 | +19.5 | +1.7% | 38,400 |
| 2013/01/30 | 1,161 | 1,170 | 1,160 | 1,169.5 | +8 | +0.7% | 19,260 |
| 2013/01/29 | 1,164 | 1,170 | 1,160 | 1,161.5 | -3 | -0.3% | 29,340 |
| 2013/01/28 | 1,165 | 1,171 | 1,158 | 1,164.5 | -0.5 | ±0% | 28,040 |
| 2013/01/25 | 1,171 | 1,174.5 | 1,158 | 1,165 | +5 | +0.4% | 32,560 |
2951～
3000
件表示中 / 5047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 | 292,500円 | +3.4% | -0.2% | 0.85% | 24.97倍 | 1.48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 |
| アルペン | 235,200円 | +6.0% | +68.3% | 2.13% | 20.51倍 | 0.75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 | 255,400円 | +3.7% | -8.4% | 1.96% | 16.42倍 | 1.58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 |
| クオールＨＤ | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48倍 | 1.53倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
