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 |
|---|---|---|---|---|---|---|---|
| 2012/05/15 | 1,427.5 | 1,496 | 1,411 | 1,461.5 | -5.5 | -0.4% | 85,960 |
| 2012/05/14 | 1,540 | 1,540 | 1,460.5 | 1,467 | -78 | -5% | 115,860 |
| 2012/05/11 | 1,620 | 1,622.5 | 1,545 | 1,545 | -67.5 | -4.2% | 94,100 |
| 2012/05/10 | 1,590 | 1,620 | 1,575 | 1,612.5 | +32.5 | +2.1% | 152,300 |
| 2012/05/09 | 1,577.5 | 1,590 | 1,535 | 1,580 | -10 | -0.6% | 113,200 |
| 2012/05/08 | 1,560 | 1,595 | 1,502.5 | 1,590 | +30 | +1.9% | 163,440 |
| 2012/05/07 | 1,560 | 1,635 | 1,530 | 1,560 | +35 | +2.3% | 533,400 |
| 2012/05/02 | 1,525 | 1,525 | 1,525 | 1,525 | +250 | +19.6% | 106,380 |
| 2012/05/01 | 1,284.5 | 1,291.5 | 1,275 | 1,275 | ±0 | ±0% | 15,600 |
| 2012/04/27 | 1,293.5 | 1,299.5 | 1,275 | 1,275 | -17 | -1.3% | 16,280 |
| 2012/04/26 | 1,300.5 | 1,306.5 | 1,287 | 1,292 | -10 | -0.8% | 12,000 |
| 2012/04/25 | 1,301 | 1,316 | 1,300 | 1,302 | -6.5 | -0.5% | 8,500 |
| 2012/04/24 | 1,306.5 | 1,324.5 | 1,295.5 | 1,308.5 | -5 | -0.4% | 12,560 |
| 2012/04/23 | 1,300 | 1,319.5 | 1,297 | 1,313.5 | +16 | +1.2% | 14,520 |
| 2012/04/20 | 1,291.5 | 1,307 | 1,290 | 1,297.5 | -3.5 | -0.3% | 8,460 |
| 2012/04/19 | 1,306 | 1,314 | 1,300.5 | 1,301 | -13 | -1% | 6,320 |
| 2012/04/18 | 1,300 | 1,318.5 | 1,293.5 | 1,314 | +20.5 | +1.6% | 12,760 |
| 2012/04/17 | 1,275.5 | 1,302.5 | 1,275.5 | 1,293.5 | +1 | +0.1% | 16,280 |
| 2012/04/16 | 1,307.5 | 1,325 | 1,277.5 | 1,292.5 | -11.5 | -0.9% | 12,200 |
| 2012/04/13 | 1,294 | 1,311 | 1,294 | 1,304 | +10.5 | +0.8% | 14,120 |
| 2012/04/12 | 1,300 | 1,303.5 | 1,275 | 1,293.5 | -0.5 | ±0% | 12,760 |
| 2012/04/11 | 1,268.5 | 1,297 | 1,263 | 1,294 | +23.5 | +1.8% | 21,620 |
| 2012/04/10 | 1,306 | 1,315 | 1,200 | 1,270.5 | -39.5 | -3% | 34,000 |
| 2012/04/09 | 1,325 | 1,325 | 1,304 | 1,310 | -20.5 | -1.5% | 20,120 |
| 2012/04/06 | 1,326 | 1,339.5 | 1,326 | 1,330.5 | -2 | -0.2% | 13,060 |
| 2012/04/05 | 1,342.5 | 1,343 | 1,328.5 | 1,332.5 | -17 | -1.3% | 12,740 |
| 2012/04/04 | 1,359 | 1,363 | 1,347 | 1,349.5 | -5.5 | -0.4% | 17,820 |
| 2012/04/03 | 1,351 | 1,365 | 1,351 | 1,355 | +1 | +0.1% | 14,900 |
| 2012/04/02 | 1,337.5 | 1,365 | 1,337.5 | 1,354 | +11.5 | +0.9% | 26,220 |
| 2012/03/30 | 1,341.5 | 1,350 | 1,330 | 1,342.5 | -5 | -0.4% | 11,380 |
| 2012/03/29 | 1,348 | 1,350 | 1,333 | 1,347.5 | -1 | -0.1% | 17,420 |
| 2012/03/28 | 1,350 | 1,356 | 1,339.5 | 1,348.5 | -16 | -1.2% | 16,580 |
| 2012/03/27 | 1,360 | 1,365.5 | 1,355 | 1,364.5 | +16.5 | +1.2% | 16,420 |
| 2012/03/26 | 1,362 | 1,367.5 | 1,348 | 1,348 | -15 | -1.1% | 23,260 |
| 2012/03/23 | 1,369.5 | 1,371 | 1,357 | 1,363 | -12 | -0.9% | 18,620 |
| 2012/03/22 | 1,371 | 1,380 | 1,369.5 | 1,375 | +5.5 | +0.4% | 16,320 |
| 2012/03/21 | 1,384.5 | 1,384.5 | 1,368.5 | 1,369.5 | -4 | -0.3% | 19,080 |
| 2012/03/19 | 1,369 | 1,384 | 1,369 | 1,373.5 | +7 | +0.5% | 28,560 |
| 2012/03/16 | 1,370 | 1,370 | 1,357.5 | 1,366.5 | +8.5 | +0.6% | 16,260 |
| 2012/03/15 | 1,358 | 1,368 | 1,349.5 | 1,358 | -2 | -0.1% | 19,300 |
| 2012/03/14 | 1,373.5 | 1,376.5 | 1,360 | 1,360 | -5 | -0.4% | 27,960 |
| 2012/03/13 | 1,370 | 1,370.5 | 1,357 | 1,365 | +15 | +1.1% | 30,520 |
| 2012/03/12 | 1,350.5 | 1,354.5 | 1,340.5 | 1,350 | +17.5 | +1.3% | 36,760 |
| 2012/03/09 | 1,345 | 1,345 | 1,320.5 | 1,332.5 | +22 | +1.7% | 40,960 |
| 2012/03/08 | 1,301 | 1,315 | 1,301 | 1,310.5 | +9.5 | +0.7% | 21,140 |
| 2012/03/07 | 1,290 | 1,304.5 | 1,280.5 | 1,301 | +11 | +0.9% | 22,380 |
| 2012/03/06 | 1,296.5 | 1,317.5 | 1,288 | 1,290 | +7 | +0.5% | 33,300 |
| 2012/03/05 | 1,290 | 1,295 | 1,283 | 1,283 | -1 | -0.1% | 22,020 |
| 2012/03/02 | 1,276.5 | 1,290 | 1,276.5 | 1,284 | +8 | +0.6% | 14,600 |
| 2012/03/01 | 1,275 | 1,295 | 1,275 | 1,276 | -9.5 | -0.7% | 21,620 |
3251～
3300
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
