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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,522.5 | 1,525 | 1,472 | 1,474.5 | -50.5 | -3.3% | 31,840 |
| 2011/08/19 | 1,532.5 | 1,562.5 | 1,517.5 | 1,525 | -52.5 | -3.3% | 39,680 |
| 2011/08/18 | 1,562.5 | 1,582.5 | 1,530 | 1,577.5 | +30 | +1.9% | 54,020 |
| 2011/08/17 | 1,537.5 | 1,567.5 | 1,527.5 | 1,547.5 | +25 | +1.6% | 39,080 |
| 2011/08/16 | 1,512.5 | 1,525 | 1,510 | 1,522.5 | +10 | +0.7% | 29,540 |
| 2011/08/15 | 1,500 | 1,525 | 1,494 | 1,512.5 | +30 | +2% | 18,780 |
| 2011/08/12 | 1,510 | 1,510 | 1,478.5 | 1,482.5 | -25 | -1.7% | 42,840 |
| 2011/08/11 | 1,450 | 1,507.5 | 1,450 | 1,507.5 | +22.5 | +1.5% | 34,660 |
| 2011/08/10 | 1,502.5 | 1,507.5 | 1,465.5 | 1,485 | +24.5 | +1.7% | 30,360 |
| 2011/08/09 | 1,417.5 | 1,465 | 1,395 | 1,460.5 | -7 | -0.5% | 49,680 |
| 2011/08/08 | 1,485 | 1,498.5 | 1,456 | 1,467.5 | -52.5 | -3.5% | 37,860 |
| 2011/08/05 | 1,455 | 1,535 | 1,451.5 | 1,520 | -2.5 | -0.2% | 86,480 |
| 2011/08/04 | 1,527.5 | 1,545 | 1,522.5 | 1,522.5 | -2.5 | -0.2% | 32,400 |
| 2011/08/03 | 1,540 | 1,550 | 1,525 | 1,525 | -45 | -2.9% | 38,720 |
| 2011/08/02 | 1,577.5 | 1,580 | 1,535 | 1,570 | -7.5 | -0.5% | 25,920 |
| 2011/08/01 | 1,595 | 1,612.5 | 1,555 | 1,577.5 | +32.5 | +2.1% | 71,720 |
| 2011/07/29 | 1,532.5 | 1,545 | 1,522.5 | 1,545 | +7.5 | +0.5% | 24,180 |
| 2011/07/28 | 1,525 | 1,545 | 1,515 | 1,537.5 | ±0 | ±0% | 21,360 |
| 2011/07/27 | 1,535 | 1,545 | 1,527.5 | 1,537.5 | -17.5 | -1.1% | 21,540 |
| 2011/07/26 | 1,550 | 1,570 | 1,525 | 1,555 | +5 | +0.3% | 50,940 |
| 2011/07/25 | 1,600 | 1,602.5 | 1,497.5 | 1,550 | -20 | -1.3% | 59,400 |
| 2011/07/22 | 1,560 | 1,580 | 1,560 | 1,570 | +12.5 | +0.8% | 39,420 |
| 2011/07/21 | 1,555 | 1,570 | 1,535 | 1,557.5 | -12.5 | -0.8% | 29,340 |
| 2011/07/20 | 1,550 | 1,582.5 | 1,550 | 1,570 | +30 | +1.9% | 75,960 |
| 2011/07/19 | 1,507.5 | 1,545 | 1,507.5 | 1,540 | +12.5 | +0.8% | 42,440 |
| 2011/07/15 | 1,488 | 1,532.5 | 1,487.5 | 1,527.5 | +15 | +1% | 56,960 |
| 2011/07/14 | 1,520 | 1,530 | 1,500 | 1,512.5 | -15 | -1% | 65,680 |
| 2011/07/13 | 1,525 | 1,545 | 1,490.5 | 1,527.5 | +106 | +7.5% | 216,020 |
| 2011/07/12 | 1,417.5 | 1,425 | 1,414 | 1,421.5 | -4 | -0.3% | 15,320 |
| 2011/07/11 | 1,425 | 1,427.5 | 1,417 | 1,425.5 | +3.5 | +0.2% | 30,900 |
| 2011/07/08 | 1,420 | 1,431.5 | 1,420 | 1,422 | ±0 | ±0% | 29,800 |
| 2011/07/07 | 1,429 | 1,432.5 | 1,416 | 1,422 | -3.5 | -0.2% | 23,260 |
| 2011/07/06 | 1,432.5 | 1,432.5 | 1,415 | 1,425.5 | -2.5 | -0.2% | 36,700 |
| 2011/07/05 | 1,438.5 | 1,453.5 | 1,425.5 | 1,428 | -10.5 | -0.7% | 38,660 |
| 2011/07/04 | 1,435 | 1,455.5 | 1,430.5 | 1,438.5 | +12 | +0.8% | 38,900 |
| 2011/07/01 | 1,427.5 | 1,435 | 1,418.5 | 1,426.5 | +15.5 | +1.1% | 32,320 |
| 2011/06/30 | 1,396 | 1,414 | 1,396 | 1,411 | +15 | +1.1% | 17,300 |
| 2011/06/29 | 1,397 | 1,402 | 1,385 | 1,396 | +14 | +1% | 28,000 |
| 2011/06/28 | 1,382 | 1,385.5 | 1,375.5 | 1,382 | +4.5 | +0.3% | 20,240 |
| 2011/06/27 | 1,379 | 1,383.5 | 1,375 | 1,377.5 | -2.5 | -0.2% | 23,040 |
| 2011/06/24 | 1,387.5 | 1,402 | 1,377.5 | 1,380 | -5 | -0.4% | 31,700 |
| 2011/06/23 | 1,399 | 1,400 | 1,385 | 1,385 | -16.5 | -1.2% | 32,080 |
| 2011/06/22 | 1,392 | 1,403.5 | 1,392 | 1,401.5 | +14 | +1% | 18,380 |
| 2011/06/21 | 1,386 | 1,403.5 | 1,385.5 | 1,387.5 | +5 | +0.4% | 15,280 |
| 2011/06/20 | 1,407.5 | 1,410 | 1,378.5 | 1,382.5 | -25 | -1.8% | 29,460 |
| 2011/06/17 | 1,414.5 | 1,420 | 1,393 | 1,407.5 | +1.5 | +0.1% | 30,260 |
| 2011/06/16 | 1,433 | 1,437 | 1,406 | 1,406 | -2 | -0.1% | 35,060 |
| 2011/06/15 | 1,401 | 1,414.5 | 1,401 | 1,408 | +11 | +0.8% | 24,560 |
| 2011/06/14 | 1,414.5 | 1,414.5 | 1,385 | 1,397 | +6 | +0.4% | 33,340 |
| 2011/06/13 | 1,400 | 1,416 | 1,373.5 | 1,391 | -5.5 | -0.4% | 41,100 |
3351～
3400
件表示中 / 5047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 | 292,500円 | +3.4% | -0.2% | 0.85% | 24.97倍 | 1.48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 |
| アルペン | 235,200円 | +6.0% | +68.3% | 2.13% | 20.51倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 93,400円 | +4.2% | +5.7% | 3.10% | 11.23倍 | 0.66倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
| イオン九州 | 255,400円 | +3.7% | -8.4% | 1.96% | 16.42倍 | 1.58倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| クオールＨＤ | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48倍 | 1.53倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
