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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 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 |
| 2013/01/24 | 1,155 | 1,174 | 1,150 | 1,160 | -19 | -1.6% | 45,360 |
| 2013/01/23 | 1,168.5 | 1,186.5 | 1,168 | 1,179 | +5 | +0.4% | 21,300 |
| 2013/01/22 | 1,190 | 1,192 | 1,164.5 | 1,174 | -18.5 | -1.6% | 28,900 |
| 2013/01/21 | 1,163.5 | 1,194 | 1,163.5 | 1,192.5 | +16 | +1.4% | 36,800 |
| 2013/01/18 | 1,180 | 1,189.5 | 1,163.5 | 1,176.5 | -1.5 | -0.1% | 45,540 |
| 2013/01/17 | 1,175 | 1,195 | 1,169 | 1,178 | -23 | -1.9% | 35,940 |
| 2013/01/16 | 1,210 | 1,210 | 1,195 | 1,201 | +7 | +0.6% | 58,720 |
| 2013/01/15 | 1,202.5 | 1,205.5 | 1,172 | 1,194 | +27.5 | +2.4% | 68,640 |
| 2013/01/11 | 1,172.5 | 1,210 | 1,150 | 1,166.5 | -3 | -0.3% | 117,880 |
| 2013/01/10 | 1,125 | 1,171.5 | 1,124 | 1,169.5 | +76 | +7% | 116,240 |
| 2013/01/09 | 1,070 | 1,095 | 1,069 | 1,093.5 | +36.5 | +3.5% | 88,480 |
| 2013/01/08 | 1,051 | 1,059 | 1,046 | 1,057 | +14.5 | +1.4% | 64,280 |
| 2013/01/07 | 1,026 | 1,044.5 | 1,025.5 | 1,042.5 | +17 | +1.7% | 40,880 |
| 2013/01/04 | 1,029.5 | 1,029.5 | 1,020.5 | 1,025.5 | +5 | +0.5% | 34,320 |
| 2012/12/28 | 1,024.5 | 1,025.5 | 1,019.5 | 1,020.5 | -5.5 | -0.5% | 18,060 |
| 2012/12/27 | 1,025 | 1,029 | 1,020 | 1,026 | +2 | +0.2% | 23,740 |
| 2012/12/26 | 1,018.5 | 1,030 | 1,014.5 | 1,024 | +8.5 | +0.8% | 23,160 |
| 2012/12/25 | 1,022 | 1,026.5 | 1,015.5 | 1,015.5 | -6.5 | -0.6% | 21,980 |
| 2012/12/21 | 1,027.5 | 1,027.5 | 1,017.5 | 1,022 | +1 | +0.1% | 29,280 |
| 2012/12/20 | 1,020.5 | 1,032.5 | 1,017.5 | 1,021 | -3.5 | -0.3% | 34,040 |
| 2012/12/19 | 1,030.5 | 1,030.5 | 1,020 | 1,024.5 | -1 | -0.1% | 36,020 |
| 2012/12/18 | 1,028 | 1,037 | 1,025 | 1,025.5 | -3 | -0.3% | 49,080 |
3051～
3100
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
