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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,434 | 1,449.5 | 1,419.5 | 1,432.5 | -15 | -1% | 20,860 |
| 2011/09/30 | 1,450 | 1,455 | 1,440 | 1,447.5 | -5 | -0.3% | 14,980 |
| 2011/09/29 | 1,419.5 | 1,452.5 | 1,408 | 1,452.5 | +27 | +1.9% | 25,540 |
| 2011/09/28 | 1,424 | 1,435.5 | 1,416 | 1,425.5 | +2.5 | +0.2% | 19,680 |
| 2011/09/27 | 1,429.5 | 1,431.5 | 1,413 | 1,423 | +18.5 | +1.3% | 15,800 |
| 2011/09/26 | 1,450 | 1,450 | 1,385 | 1,404.5 | -51.5 | -3.5% | 38,560 |
| 2011/09/22 | 1,450 | 1,467 | 1,450 | 1,456 | -26.5 | -1.8% | 25,160 |
| 2011/09/21 | 1,499.5 | 1,499.5 | 1,476 | 1,482.5 | -4 | -0.3% | 11,620 |
| 2011/09/20 | 1,499.5 | 1,505 | 1,486 | 1,486.5 | -5.5 | -0.4% | 18,020 |
| 2011/09/16 | 1,493.5 | 1,498.5 | 1,475 | 1,492 | +12.5 | +0.8% | 21,140 |
| 2011/09/15 | 1,495.5 | 1,500 | 1,459.5 | 1,479.5 | -5 | -0.3% | 34,500 |
| 2011/09/14 | 1,500 | 1,515 | 1,484.5 | 1,484.5 | -15 | -1% | 28,360 |
| 2011/09/13 | 1,512.5 | 1,512.5 | 1,494 | 1,499.5 | -3 | -0.2% | 24,100 |
| 2011/09/12 | 1,510 | 1,510 | 1,487.5 | 1,502.5 | -25 | -1.6% | 26,720 |
| 2011/09/09 | 1,535 | 1,540 | 1,517.5 | 1,527.5 | -2.5 | -0.2% | 28,980 |
| 2011/09/08 | 1,502.5 | 1,530 | 1,493.5 | 1,530 | +27.5 | +1.8% | 26,900 |
| 2011/09/07 | 1,497.5 | 1,507.5 | 1,490.5 | 1,502.5 | +11.5 | +0.8% | 20,020 |
| 2011/09/06 | 1,512.5 | 1,525 | 1,487.5 | 1,491 | -26.5 | -1.7% | 33,580 |
| 2011/09/05 | 1,515 | 1,522.5 | 1,500 | 1,517.5 | -7.5 | -0.5% | 19,520 |
| 2011/09/02 | 1,505 | 1,527.5 | 1,502.5 | 1,525 | +2.5 | +0.2% | 21,360 |
| 2011/09/01 | 1,537.5 | 1,537.5 | 1,515 | 1,522.5 | +7.5 | +0.5% | 19,280 |
| 2011/08/31 | 1,497.5 | 1,525 | 1,490 | 1,515 | +34 | +2.3% | 32,740 |
| 2011/08/30 | 1,490.5 | 1,498.5 | 1,481 | 1,481 | -8.5 | -0.6% | 20,700 |
| 2011/08/29 | 1,490 | 1,497 | 1,472 | 1,489.5 | -2.5 | -0.2% | 15,580 |
| 2011/08/26 | 1,464 | 1,492.5 | 1,451.5 | 1,492 | +34.5 | +2.4% | 32,300 |
| 2011/08/25 | 1,463.5 | 1,482 | 1,455 | 1,457.5 | -9 | -0.6% | 20,220 |
| 2011/08/24 | 1,500 | 1,500 | 1,460 | 1,466.5 | -7.5 | -0.5% | 28,240 |
| 2011/08/23 | 1,470.5 | 1,499.5 | 1,457.5 | 1,474 | -0.5 | ±0% | 21,600 |
| 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 |
3401～
3450
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
