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 |
|---|---|---|---|---|---|---|---|
| 2011/07/21 | 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 |
| 2011/06/10 | 1,415 | 1,415 | 1,393.5 | 1,396.5 | +5.5 | +0.4% | 23,260 |
| 2011/06/09 | 1,375 | 1,398.5 | 1,372 | 1,391 | +14 | +1% | 22,960 |
| 2011/06/08 | 1,386 | 1,386.5 | 1,366 | 1,377 | +2 | +0.1% | 20,560 |
| 2011/06/07 | 1,379.5 | 1,383.5 | 1,365.5 | 1,375 | -13.5 | -1% | 19,160 |
| 2011/06/06 | 1,406.5 | 1,411.5 | 1,370 | 1,388.5 | -20 | -1.4% | 38,120 |
| 2011/06/03 | 1,430.5 | 1,430.5 | 1,405 | 1,408.5 | -21.5 | -1.5% | 18,480 |
| 2011/06/02 | 1,417.5 | 1,434 | 1,405 | 1,430 | -12.5 | -0.9% | 26,320 |
| 2011/06/01 | 1,446.5 | 1,447 | 1,412.5 | 1,442.5 | +18.5 | +1.3% | 25,540 |
| 2011/05/31 | 1,393 | 1,425 | 1,385 | 1,424 | +51.5 | +3.8% | 39,460 |
| 2011/05/30 | 1,373 | 1,380 | 1,372 | 1,372.5 | +0.5 | ±0% | 23,100 |
| 2011/05/27 | 1,389 | 1,394 | 1,370 | 1,372 | -15.5 | -1.1% | 25,660 |
| 2011/05/26 | 1,390 | 1,397.5 | 1,377.5 | 1,387.5 | +7 | +0.5% | 29,660 |
| 2011/05/25 | 1,361 | 1,388.5 | 1,361 | 1,380.5 | +22 | +1.6% | 22,620 |
| 2011/05/24 | 1,359.5 | 1,372 | 1,350.5 | 1,358.5 | -17 | -1.2% | 64,660 |
| 2011/05/23 | 1,397.5 | 1,397.5 | 1,360 | 1,375.5 | -20.5 | -1.5% | 35,700 |
| 2011/05/20 | 1,400.5 | 1,416.5 | 1,396 | 1,396 | -2.5 | -0.2% | 42,180 |
| 2011/05/19 | 1,422.5 | 1,440 | 1,391 | 1,398.5 | +1 | +0.1% | 37,260 |
| 2011/05/18 | 1,400 | 1,422.5 | 1,387.5 | 1,397.5 | -6 | -0.4% | 33,360 |
| 2011/05/17 | 1,420.5 | 1,420.5 | 1,379.5 | 1,403.5 | -2 | -0.1% | 35,640 |
| 2011/05/16 | 1,425 | 1,425 | 1,390 | 1,405.5 | -24 | -1.7% | 40,520 |
| 2011/05/13 | 1,450 | 1,453 | 1,417.5 | 1,429.5 | -13.5 | -0.9% | 41,480 |
| 2011/05/12 | 1,450.5 | 1,457.5 | 1,435.5 | 1,443 | -22.5 | -1.5% | 34,780 |
3451～
3500
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
