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 |
|---|---|---|---|---|---|---|---|
| 2012/10/04 | 999.5 | 1,014 | 986 | 1,007 | +12 | +1.2% | 100,240 |
| 2012/10/03 | 986 | 1,001 | 976 | 995 | +7.5 | +0.8% | 68,680 |
| 2012/10/02 | 1,005 | 1,024 | 986 | 987.5 | -37 | -3.6% | 81,420 |
| 2012/10/01 | 1,016.5 | 1,026 | 999.5 | 1,024.5 | -8.5 | -0.8% | 67,460 |
| 2012/09/28 | 1,064 | 1,064 | 1,031 | 1,033 | -33.5 | -3.1% | 96,820 |
| 2012/09/27 | 1,085 | 1,085 | 1,045 | 1,066.5 | -26 | -2.4% | 104,580 |
| 2012/09/26 | 1,139 | 1,139 | 1,083 | 1,092.5 | -47.5 | -4.2% | 123,700 |
| 2012/09/25 | 1,078 | 1,165.5 | 1,077.5 | 1,140 | -113 | -9% | 281,120 |
| 2012/09/24 | 1,270 | 1,271.5 | 1,250.5 | 1,253 | -6.5 | -0.5% | 29,060 |
| 2012/09/21 | 1,251 | 1,259.5 | 1,240 | 1,259.5 | +18.5 | +1.5% | 22,600 |
| 2012/09/20 | 1,274 | 1,274 | 1,236 | 1,241 | -34 | -2.7% | 41,040 |
| 2012/09/19 | 1,269 | 1,275 | 1,264 | 1,275 | +12.5 | +1% | 33,980 |
| 2012/09/18 | 1,251 | 1,269 | 1,250.5 | 1,262.5 | +19 | +1.5% | 23,680 |
| 2012/09/14 | 1,245 | 1,254 | 1,240 | 1,243.5 | -6 | -0.5% | 25,220 |
| 2012/09/13 | 1,263.5 | 1,263.5 | 1,246 | 1,249.5 | -5.5 | -0.4% | 20,900 |
| 2012/09/12 | 1,248.5 | 1,266.5 | 1,248.5 | 1,255 | +9 | +0.7% | 22,000 |
| 2012/09/11 | 1,247.5 | 1,252.5 | 1,239 | 1,246 | -3.5 | -0.3% | 14,060 |
| 2012/09/10 | 1,238 | 1,250 | 1,215 | 1,249.5 | +36.5 | +3% | 15,040 |
| 2012/09/07 | 1,220 | 1,225 | 1,211 | 1,213 | -6 | -0.5% | 40,600 |
| 2012/09/06 | 1,238.5 | 1,242 | 1,212.5 | 1,219 | -24.5 | -2% | 29,000 |
| 2012/09/05 | 1,260 | 1,277 | 1,243.5 | 1,243.5 | -20 | -1.6% | 28,100 |
| 2012/09/04 | 1,252.5 | 1,276 | 1,240 | 1,263.5 | +16 | +1.3% | 34,160 |
| 2012/09/03 | 1,215 | 1,257.5 | 1,215 | 1,247.5 | +36.5 | +3% | 36,880 |
| 2012/08/31 | 1,209 | 1,221 | 1,209 | 1,211 | +1.5 | +0.1% | 37,600 |
| 2012/08/30 | 1,215.5 | 1,218 | 1,209 | 1,209.5 | -12 | -1% | 32,660 |
| 2012/08/29 | 1,224 | 1,227 | 1,218 | 1,221.5 | -10 | -0.8% | 32,980 |
| 2012/08/28 | 1,245 | 1,249 | 1,225 | 1,231.5 | -12.5 | -1% | 26,800 |
| 2012/08/27 | 1,252.5 | 1,257.5 | 1,244 | 1,244 | -7 | -0.6% | 32,060 |
| 2012/08/24 | 1,257.5 | 1,258 | 1,245.5 | 1,251 | -11.5 | -0.9% | 21,600 |
| 2012/08/23 | 1,277.5 | 1,282 | 1,255 | 1,262.5 | -14.5 | -1.1% | 32,220 |
| 2012/08/22 | 1,280 | 1,286.5 | 1,275 | 1,277 | +6.5 | +0.5% | 74,680 |
| 2012/08/21 | 1,247.5 | 1,288.5 | 1,245 | 1,270.5 | +30 | +2.4% | 76,560 |
| 2012/08/20 | 1,211 | 1,245 | 1,207.5 | 1,240.5 | +27 | +2.2% | 75,320 |
| 2012/08/17 | 1,211 | 1,222.5 | 1,209.5 | 1,213.5 | +3.5 | +0.3% | 45,780 |
| 2012/08/16 | 1,210 | 1,218 | 1,208 | 1,210 | -1.5 | -0.1% | 23,300 |
| 2012/08/15 | 1,212 | 1,223.5 | 1,206 | 1,211.5 | +5.5 | +0.5% | 28,720 |
| 2012/08/14 | 1,214 | 1,215 | 1,200 | 1,206 | -3.5 | -0.3% | 64,960 |
| 2012/08/13 | 1,226.5 | 1,228.5 | 1,206.5 | 1,209.5 | -14.5 | -1.2% | 54,980 |
| 2012/08/10 | 1,217 | 1,224.5 | 1,208 | 1,224 | +16 | +1.3% | 40,240 |
| 2012/08/09 | 1,216 | 1,224.5 | 1,206 | 1,208 | -17 | -1.4% | 52,820 |
| 2012/08/08 | 1,238 | 1,247.5 | 1,217.5 | 1,225 | ±0 | ±0% | 70,580 |
| 2012/08/07 | 1,212.5 | 1,226 | 1,212.5 | 1,225 | +19.5 | +1.6% | 56,060 |
| 2012/08/06 | 1,210.5 | 1,250 | 1,195 | 1,205.5 | -7 | -0.6% | 130,480 |
| 2012/08/03 | 1,250.5 | 1,253.5 | 1,201.5 | 1,212.5 | -37.5 | -3% | 134,480 |
| 2012/08/02 | 1,300 | 1,300 | 1,239 | 1,250 | -63.5 | -4.8% | 193,720 |
| 2012/08/01 | 1,276.5 | 1,333.5 | 1,276.5 | 1,313.5 | -162 | -11% | 184,540 |
| 2012/07/31 | 1,483.5 | 1,485 | 1,465 | 1,475.5 | -0.5 | ±0% | 24,340 |
| 2012/07/30 | 1,477.5 | 1,485 | 1,451.5 | 1,476 | +1.5 | +0.1% | 25,420 |
| 2012/07/27 | 1,461.5 | 1,477 | 1,453 | 1,474.5 | +24.5 | +1.7% | 25,440 |
| 2012/07/26 | 1,432.5 | 1,450 | 1,419.5 | 1,450 | +25 | +1.8% | 19,960 |
3151～
3200
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
