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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,605 | 1,617.5 | 1,550 | 1,600 | -2.5 | -0.2% | 66,180 |
| 2013/05/20 | 1,572.5 | 1,632.5 | 1,555 | 1,602.5 | +57.5 | +3.7% | 67,180 |
| 2013/05/17 | 1,530 | 1,550 | 1,505 | 1,545 | +27.5 | +1.8% | 27,200 |
| 2013/05/16 | 1,565 | 1,572.5 | 1,476.5 | 1,517.5 | -35 | -2.3% | 49,100 |
| 2013/05/15 | 1,600 | 1,600 | 1,535 | 1,552.5 | -50 | -3.1% | 57,780 |
| 2013/05/14 | 1,490 | 1,640 | 1,490 | 1,602.5 | +100 | +6.7% | 132,000 |
| 2013/05/13 | 1,530 | 1,530 | 1,466 | 1,502.5 | -35 | -2.3% | 130,280 |
| 2013/05/10 | 1,577.5 | 1,587.5 | 1,535 | 1,537.5 | -52.5 | -3.3% | 56,980 |
| 2013/05/09 | 1,590 | 1,602.5 | 1,525 | 1,590 | -10 | -0.6% | 89,760 |
| 2013/05/08 | 1,617.5 | 1,617.5 | 1,587.5 | 1,600 | -20 | -1.2% | 88,980 |
| 2013/05/07 | 1,642.5 | 1,650 | 1,600 | 1,620 | +5 | +0.3% | 177,040 |
| 2013/05/02 | 1,610 | 1,735 | 1,582.5 | 1,615 | +80 | +5.2% | 506,940 |
| 2013/05/01 | 1,535 | 1,535 | 1,535 | 1,535 | +250 | +19.5% | 91,320 |
| 2013/04/30 | 1,235 | 1,320 | 1,235 | 1,285 | +79 | +6.6% | 123,960 |
| 2013/04/26 | 1,237.5 | 1,238 | 1,203 | 1,206 | -31.5 | -2.5% | 43,120 |
| 2013/04/25 | 1,206 | 1,237.5 | 1,203 | 1,237.5 | +34.5 | +2.9% | 65,760 |
| 2013/04/24 | 1,198.5 | 1,203 | 1,196 | 1,203 | +7 | +0.6% | 53,920 |
| 2013/04/23 | 1,168 | 1,199 | 1,167.5 | 1,196 | +28.5 | +2.4% | 45,400 |
| 2013/04/22 | 1,151 | 1,167.5 | 1,151 | 1,167.5 | +20 | +1.7% | 29,700 |
| 2013/04/19 | 1,155 | 1,155.5 | 1,140 | 1,147.5 | +2.5 | +0.2% | 16,120 |
| 2013/04/18 | 1,137.5 | 1,159.5 | 1,136 | 1,145 | +7 | +0.6% | 36,440 |
| 2013/04/17 | 1,130 | 1,140 | 1,128.5 | 1,138 | +11 | +1% | 24,280 |
| 2013/04/16 | 1,135 | 1,144.5 | 1,125 | 1,127 | -10.5 | -0.9% | 23,920 |
| 2013/04/15 | 1,138.5 | 1,144 | 1,134 | 1,137.5 | -1 | -0.1% | 15,740 |
| 2013/04/12 | 1,139.5 | 1,140 | 1,128.5 | 1,138.5 | +0.5 | ±0% | 19,460 |
| 2013/04/11 | 1,139.5 | 1,141.5 | 1,127.5 | 1,138 | +3 | +0.3% | 21,860 |
| 2013/04/10 | 1,131 | 1,140 | 1,130 | 1,135 | +5 | +0.4% | 16,480 |
| 2013/04/09 | 1,139.5 | 1,154 | 1,126.5 | 1,130 | -9.5 | -0.8% | 24,400 |
| 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 |
3001～
3050
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
