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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 1,410.5 | 1,438 | 1,400.5 | 1,425 | -35.5 | -2.4% | 62,880 |
| 2012/07/24 | 1,482.5 | 1,484 | 1,452 | 1,460.5 | -27 | -1.8% | 25,760 |
| 2012/07/23 | 1,500 | 1,515 | 1,487.5 | 1,487.5 | -30 | -2% | 31,040 |
| 2012/07/20 | 1,515 | 1,527.5 | 1,502.5 | 1,517.5 | ±0 | ±0% | 29,120 |
| 2012/07/19 | 1,542.5 | 1,542.5 | 1,510 | 1,517.5 | -7.5 | -0.5% | 47,960 |
| 2012/07/18 | 1,496 | 1,537.5 | 1,490 | 1,525 | +36 | +2.4% | 69,820 |
| 2012/07/17 | 1,500 | 1,502.5 | 1,475.5 | 1,489 | -3 | -0.2% | 53,800 |
| 2012/07/13 | 1,500 | 1,507.5 | 1,490.5 | 1,492 | -8 | -0.5% | 24,580 |
| 2012/07/12 | 1,505 | 1,515 | 1,487 | 1,500 | +6.5 | +0.4% | 34,220 |
| 2012/07/11 | 1,498.5 | 1,500 | 1,489.5 | 1,493.5 | -11.5 | -0.8% | 19,440 |
| 2012/07/10 | 1,522.5 | 1,522.5 | 1,505 | 1,505 | -5 | -0.3% | 14,320 |
| 2012/07/09 | 1,491.5 | 1,515 | 1,491.5 | 1,510 | +11 | +0.7% | 15,620 |
| 2012/07/06 | 1,512.5 | 1,527.5 | 1,492 | 1,499 | -23.5 | -1.5% | 14,140 |
| 2012/07/05 | 1,540 | 1,540 | 1,502.5 | 1,522.5 | -10 | -0.7% | 38,040 |
| 2012/07/04 | 1,547.5 | 1,550 | 1,525 | 1,532.5 | -12.5 | -0.8% | 61,600 |
| 2012/07/03 | 1,510 | 1,550 | 1,510 | 1,545 | +40 | +2.7% | 66,520 |
| 2012/07/02 | 1,498.5 | 1,540 | 1,482.5 | 1,505 | +29.5 | +2% | 69,780 |
| 2012/06/29 | 1,474.5 | 1,477 | 1,460 | 1,475.5 | +16 | +1.1% | 31,880 |
| 2012/06/28 | 1,454 | 1,463.5 | 1,446 | 1,459.5 | +12 | +0.8% | 23,000 |
| 2012/06/27 | 1,430.5 | 1,454.5 | 1,425.5 | 1,447.5 | +20 | +1.4% | 27,700 |
| 2012/06/26 | 1,435 | 1,452.5 | 1,420 | 1,427.5 | -14 | -1% | 37,700 |
| 2012/06/25 | 1,470 | 1,470 | 1,435.5 | 1,441.5 | -17.5 | -1.2% | 52,300 |
| 2012/06/22 | 1,480 | 1,485.5 | 1,450 | 1,459 | -32 | -2.1% | 65,420 |
| 2012/06/21 | 1,480.5 | 1,495 | 1,477.5 | 1,491 | +22 | +1.5% | 34,620 |
| 2012/06/20 | 1,461.5 | 1,469.5 | 1,457.5 | 1,469 | +20 | +1.4% | 24,920 |
| 2012/06/19 | 1,470.5 | 1,474 | 1,445 | 1,449 | -21 | -1.4% | 39,160 |
| 2012/06/18 | 1,469.5 | 1,471.5 | 1,460 | 1,470 | +27.5 | +1.9% | 29,980 |
| 2012/06/15 | 1,470 | 1,470.5 | 1,442.5 | 1,442.5 | -10 | -0.7% | 26,740 |
| 2012/06/14 | 1,451 | 1,460.5 | 1,441 | 1,452.5 | ±0 | ±0% | 30,360 |
| 2012/06/13 | 1,462.5 | 1,469 | 1,447 | 1,452.5 | +7.5 | +0.5% | 43,600 |
| 2012/06/12 | 1,418 | 1,445 | 1,410.5 | 1,445 | +16 | +1.1% | 20,680 |
| 2012/06/11 | 1,430 | 1,444.5 | 1,427.5 | 1,429 | +6 | +0.4% | 21,660 |
| 2012/06/08 | 1,431.5 | 1,432.5 | 1,406.5 | 1,423 | -4.5 | -0.3% | 33,440 |
| 2012/06/07 | 1,436.5 | 1,437 | 1,423 | 1,427.5 | +2.5 | +0.2% | 39,400 |
| 2012/06/06 | 1,430 | 1,435.5 | 1,417.5 | 1,425 | -7 | -0.5% | 42,520 |
| 2012/06/05 | 1,417.5 | 1,439 | 1,407.5 | 1,432 | +13.5 | +1% | 27,560 |
| 2012/06/04 | 1,425 | 1,435 | 1,406 | 1,418.5 | -31.5 | -2.2% | 40,040 |
| 2012/06/01 | 1,451.5 | 1,463.5 | 1,442.5 | 1,450 | -13.5 | -0.9% | 25,660 |
| 2012/05/31 | 1,450 | 1,479.5 | 1,447.5 | 1,463.5 | -7 | -0.5% | 25,360 |
| 2012/05/30 | 1,450 | 1,476 | 1,445.5 | 1,470.5 | +13 | +0.9% | 38,260 |
| 2012/05/29 | 1,454.5 | 1,475 | 1,443 | 1,457.5 | -16 | -1.1% | 49,000 |
| 2012/05/28 | 1,476 | 1,486.5 | 1,455 | 1,473.5 | -8 | -0.5% | 46,860 |
| 2012/05/25 | 1,495.5 | 1,512.5 | 1,480 | 1,481.5 | -23.5 | -1.6% | 24,300 |
| 2012/05/24 | 1,515 | 1,532.5 | 1,476 | 1,505 | -25 | -1.6% | 41,780 |
| 2012/05/23 | 1,575 | 1,575 | 1,510 | 1,530 | -17.5 | -1.1% | 54,020 |
| 2012/05/22 | 1,555 | 1,565 | 1,532.5 | 1,547.5 | +12.5 | +0.8% | 80,140 |
| 2012/05/21 | 1,517.5 | 1,547.5 | 1,510 | 1,535 | +44.5 | +3% | 74,660 |
| 2012/05/18 | 1,498 | 1,527.5 | 1,480 | 1,490.5 | +10.5 | +0.7% | 109,820 |
| 2012/05/17 | 1,499.5 | 1,499.5 | 1,460 | 1,480 | +11.5 | +0.8% | 34,140 |
| 2012/05/16 | 1,475.5 | 1,525 | 1,458.5 | 1,468.5 | +7 | +0.5% | 75,260 |
3201～
3250
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
