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 |
|---|---|---|---|---|---|---|---|
| 2012/02/29 | 1,282 | 1,297.5 | 1,281 | 1,285.5 | +7 | +0.5% | 31,860 |
| 2012/02/28 | 1,271.5 | 1,279 | 1,266.5 | 1,278.5 | +8.5 | +0.7% | 15,960 |
| 2012/02/27 | 1,275.5 | 1,277.5 | 1,270 | 1,270 | +2.5 | +0.2% | 26,260 |
| 2012/02/24 | 1,265 | 1,274 | 1,265 | 1,267.5 | +3.5 | +0.3% | 21,400 |
| 2012/02/23 | 1,272.5 | 1,272.5 | 1,263 | 1,264 | -9.5 | -0.7% | 36,080 |
| 2012/02/22 | 1,260 | 1,275 | 1,260 | 1,273.5 | +13 | +1% | 22,940 |
| 2012/02/21 | 1,264 | 1,265.5 | 1,259.5 | 1,260.5 | +1.5 | +0.1% | 16,940 |
| 2012/02/20 | 1,267.5 | 1,275 | 1,259 | 1,259 | -3 | -0.2% | 29,160 |
| 2012/02/17 | 1,274.5 | 1,275 | 1,261.5 | 1,262 | -3 | -0.2% | 17,200 |
| 2012/02/16 | 1,275.5 | 1,275.5 | 1,264 | 1,265 | -11.5 | -0.9% | 19,320 |
| 2012/02/15 | 1,267.5 | 1,277 | 1,263.5 | 1,276.5 | +7.5 | +0.6% | 24,880 |
| 2012/02/14 | 1,255.5 | 1,271 | 1,255 | 1,269 | +19 | +1.5% | 24,080 |
| 2012/02/13 | 1,272.5 | 1,272.5 | 1,248 | 1,250 | -9 | -0.7% | 28,420 |
| 2012/02/10 | 1,273 | 1,273 | 1,259 | 1,259 | -13.5 | -1.1% | 28,280 |
| 2012/02/09 | 1,275 | 1,277.5 | 1,272.5 | 1,272.5 | -2.5 | -0.2% | 11,800 |
| 2012/02/08 | 1,270 | 1,275 | 1,270 | 1,275 | +5.5 | +0.4% | 14,540 |
| 2012/02/07 | 1,265 | 1,271 | 1,265 | 1,269.5 | +4 | +0.3% | 17,840 |
| 2012/02/06 | 1,271.5 | 1,271.5 | 1,262.5 | 1,265.5 | +1 | +0.1% | 13,020 |
| 2012/02/03 | 1,272.5 | 1,284 | 1,261 | 1,264.5 | -20.5 | -1.6% | 29,580 |
| 2012/02/02 | 1,275 | 1,287.5 | 1,261 | 1,285 | +7.5 | +0.6% | 38,040 |
| 2012/02/01 | 1,250 | 1,293.5 | 1,238 | 1,277.5 | -57.5 | -4.3% | 125,640 |
| 2012/01/31 | 1,330 | 1,338.5 | 1,330 | 1,335 | +11 | +0.8% | 13,240 |
| 2012/01/30 | 1,320.5 | 1,334.5 | 1,316 | 1,324 | +10 | +0.8% | 12,280 |
| 2012/01/27 | 1,315.5 | 1,322 | 1,312.5 | 1,314 | ±0 | ±0% | 8,540 |
| 2012/01/26 | 1,313 | 1,320.5 | 1,313 | 1,314 | +1.5 | +0.1% | 8,300 |
| 2012/01/25 | 1,319 | 1,325 | 1,311 | 1,312.5 | -1.5 | -0.1% | 22,740 |
| 2012/01/24 | 1,315 | 1,321 | 1,307 | 1,314 | -5 | -0.4% | 6,860 |
| 2012/01/23 | 1,315.5 | 1,320 | 1,309 | 1,319 | +13 | +1% | 7,220 |
| 2012/01/20 | 1,316.5 | 1,318.5 | 1,306 | 1,306 | ±0 | ±0% | 10,360 |
| 2012/01/19 | 1,301 | 1,346.5 | 1,300.5 | 1,306 | +8.5 | +0.7% | 11,100 |
| 2012/01/18 | 1,315 | 1,319.5 | 1,288 | 1,297.5 | -5.5 | -0.4% | 7,220 |
| 2012/01/17 | 1,325 | 1,325 | 1,293.5 | 1,303 | ±0 | ±0% | 6,240 |
| 2012/01/16 | 1,297.5 | 1,303 | 1,289.5 | 1,303 | +3.5 | +0.3% | 7,140 |
| 2012/01/13 | 1,305 | 1,310 | 1,291.5 | 1,299.5 | -5 | -0.4% | 19,260 |
| 2012/01/12 | 1,325 | 1,335 | 1,304.5 | 1,304.5 | -22.5 | -1.7% | 13,800 |
| 2012/01/11 | 1,338.5 | 1,340.5 | 1,326 | 1,327 | -4 | -0.3% | 6,920 |
| 2012/01/10 | 1,333 | 1,347.5 | 1,327.5 | 1,331 | -5 | -0.4% | 9,380 |
| 2012/01/06 | 1,351.5 | 1,351.5 | 1,333.5 | 1,336 | -5 | -0.4% | 6,500 |
| 2012/01/05 | 1,350 | 1,354.5 | 1,338.5 | 1,341 | -12 | -0.9% | 6,520 |
| 2012/01/04 | 1,336 | 1,358.5 | 1,336 | 1,353 | +9 | +0.7% | 9,240 |
| 2011/12/30 | 1,352 | 1,352 | 1,342 | 1,344 | +4 | +0.3% | 4,380 |
| 2011/12/29 | 1,341.5 | 1,359.5 | 1,327 | 1,340 | -1.5 | -0.1% | 8,620 |
| 2011/12/28 | 1,335 | 1,348 | 1,335 | 1,341.5 | -7 | -0.5% | 10,600 |
| 2011/12/27 | 1,333 | 1,350.5 | 1,333 | 1,348.5 | +11 | +0.8% | 5,360 |
| 2011/12/26 | 1,360 | 1,360 | 1,325 | 1,337.5 | -17.5 | -1.3% | 9,520 |
| 2011/12/22 | 1,297.5 | 1,361 | 1,297.5 | 1,355 | +57.5 | +4.4% | 34,440 |
| 2011/12/21 | 1,307.5 | 1,309.5 | 1,289.5 | 1,297.5 | +14.5 | +1.1% | 10,180 |
| 2011/12/20 | 1,279 | 1,300 | 1,279 | 1,283 | -12 | -0.9% | 14,780 |
| 2011/12/19 | 1,302.5 | 1,313.5 | 1,278 | 1,295 | -6 | -0.5% | 14,600 |
| 2011/12/16 | 1,334.5 | 1,334.5 | 1,301 | 1,301 | -8.5 | -0.6% | 13,220 |
3301～
3350
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
