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 |
|---|---|---|---|---|---|---|---|
| 2011/12/15 | 1,333.5 | 1,339.5 | 1,306.5 | 1,309.5 | -36 | -2.7% | 13,080 |
| 2011/12/14 | 1,355.5 | 1,358 | 1,335.5 | 1,345.5 | -10 | -0.7% | 15,260 |
| 2011/12/13 | 1,341.5 | 1,362.5 | 1,335 | 1,355.5 | +14 | +1% | 24,920 |
| 2011/12/12 | 1,350.5 | 1,360 | 1,337.5 | 1,341.5 | +0.5 | ±0% | 25,520 |
| 2011/12/09 | 1,337 | 1,348.5 | 1,326.5 | 1,341 | +4 | +0.3% | 22,820 |
| 2011/12/08 | 1,340.5 | 1,342 | 1,328 | 1,337 | -6.5 | -0.5% | 8,200 |
| 2011/12/07 | 1,337 | 1,344.5 | 1,321.5 | 1,343.5 | +26 | +2% | 11,720 |
| 2011/12/06 | 1,345 | 1,359.5 | 1,317.5 | 1,317.5 | -22 | -1.6% | 33,380 |
| 2011/12/05 | 1,345 | 1,345 | 1,334.5 | 1,339.5 | +6.5 | +0.5% | 9,220 |
| 2011/12/02 | 1,301 | 1,336 | 1,300.5 | 1,333 | +43.5 | +3.4% | 33,600 |
| 2011/12/01 | 1,281 | 1,295 | 1,281 | 1,289.5 | +19 | +1.5% | 26,720 |
| 2011/11/30 | 1,264.5 | 1,274.5 | 1,255 | 1,270.5 | +6 | +0.5% | 9,540 |
| 2011/11/29 | 1,270 | 1,270 | 1,241 | 1,264.5 | +24.5 | +2% | 13,460 |
| 2011/11/28 | 1,240.5 | 1,249.5 | 1,220 | 1,240 | +24.5 | +2% | 8,960 |
| 2011/11/25 | 1,210 | 1,229.5 | 1,210 | 1,215.5 | -6.5 | -0.5% | 11,240 |
| 2011/11/24 | 1,220 | 1,230.5 | 1,218.5 | 1,222 | -23 | -1.8% | 13,760 |
| 2011/11/22 | 1,231 | 1,249.5 | 1,230 | 1,245 | -11 | -0.9% | 13,200 |
| 2011/11/21 | 1,255 | 1,266.5 | 1,250 | 1,256 | -1.5 | -0.1% | 7,000 |
| 2011/11/18 | 1,255.5 | 1,272.5 | 1,250 | 1,257.5 | -17 | -1.3% | 24,300 |
| 2011/11/17 | 1,295.5 | 1,303.5 | 1,250 | 1,274.5 | -25 | -1.9% | 40,100 |
| 2011/11/16 | 1,325 | 1,325 | 1,293.5 | 1,299.5 | -20.5 | -1.6% | 18,020 |
| 2011/11/15 | 1,332 | 1,334 | 1,302.5 | 1,320 | -8.5 | -0.6% | 22,960 |
| 2011/11/14 | 1,302.5 | 1,332 | 1,302.5 | 1,328.5 | +6.5 | +0.5% | 22,040 |
| 2011/11/11 | 1,342.5 | 1,346.5 | 1,300 | 1,322 | -23 | -1.7% | 42,960 |
| 2011/11/10 | 1,341.5 | 1,350 | 1,327.5 | 1,345 | -21.5 | -1.6% | 24,400 |
| 2011/11/09 | 1,345.5 | 1,368.5 | 1,333.5 | 1,366.5 | +25 | +1.9% | 28,880 |
| 2011/11/08 | 1,382.5 | 1,394.5 | 1,340.5 | 1,341.5 | -36 | -2.6% | 52,080 |
| 2011/11/07 | 1,378 | 1,384.5 | 1,367.5 | 1,377.5 | ±0 | ±0% | 29,720 |
| 2011/11/04 | 1,386 | 1,394.5 | 1,376 | 1,377.5 | -8.5 | -0.6% | 29,720 |
| 2011/11/02 | 1,405 | 1,405.5 | 1,385 | 1,386 | -23.5 | -1.7% | 36,380 |
| 2011/11/01 | 1,410 | 1,415 | 1,400 | 1,409.5 | -43 | -3% | 47,800 |
| 2011/10/31 | 1,472 | 1,472 | 1,451 | 1,452.5 | +5.5 | +0.4% | 27,520 |
| 2011/10/28 | 1,438.5 | 1,460 | 1,438.5 | 1,447 | +18 | +1.3% | 36,280 |
| 2011/10/27 | 1,401 | 1,429 | 1,400 | 1,429 | +30 | +2.1% | 23,180 |
| 2011/10/26 | 1,409 | 1,409 | 1,390.5 | 1,399 | -7 | -0.5% | 16,780 |
| 2011/10/25 | 1,415.5 | 1,430 | 1,401.5 | 1,406 | -13 | -0.9% | 19,620 |
| 2011/10/24 | 1,421.5 | 1,432.5 | 1,408.5 | 1,419 | +13.5 | +1% | 24,940 |
| 2011/10/21 | 1,410.5 | 1,415.5 | 1,405 | 1,405.5 | -10.5 | -0.7% | 16,780 |
| 2011/10/20 | 1,425 | 1,425.5 | 1,408.5 | 1,416 | -11.5 | -0.8% | 20,940 |
| 2011/10/19 | 1,415.5 | 1,432.5 | 1,415 | 1,427.5 | +14.5 | +1% | 11,100 |
| 2011/10/18 | 1,440 | 1,440 | 1,412.5 | 1,413 | -26.5 | -1.8% | 19,740 |
| 2011/10/17 | 1,447.5 | 1,455 | 1,434 | 1,439.5 | +11.5 | +0.8% | 9,920 |
| 2011/10/14 | 1,436 | 1,440 | 1,426 | 1,428 | -12 | -0.8% | 21,680 |
| 2011/10/13 | 1,452 | 1,457.5 | 1,435.5 | 1,440 | -2 | -0.1% | 23,580 |
| 2011/10/12 | 1,459.5 | 1,459.5 | 1,441.5 | 1,442 | -13 | -0.9% | 8,720 |
| 2011/10/11 | 1,474 | 1,474 | 1,451.5 | 1,455 | -0.5 | ±0% | 16,540 |
| 2011/10/07 | 1,440.5 | 1,460 | 1,438.5 | 1,455.5 | +26 | +1.8% | 26,880 |
| 2011/10/06 | 1,412.5 | 1,447 | 1,412.5 | 1,429.5 | +16 | +1.1% | 21,340 |
| 2011/10/05 | 1,444.5 | 1,444.5 | 1,413.5 | 1,413.5 | -8 | -0.6% | 21,900 |
| 2011/10/04 | 1,420 | 1,435.5 | 1,418 | 1,421.5 | -11 | -0.8% | 14,140 |
3351～
3400
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
