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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 1,500 | 1,502.5 | 1,447.5 | 1,465.5 | -20 | -1.3% | 69,400 |
| 2011/05/10 | 1,488.5 | 1,497 | 1,476 | 1,485.5 | -4 | -0.3% | 20,100 |
| 2011/05/09 | 1,525 | 1,532.5 | 1,485 | 1,489.5 | -28 | -1.8% | 30,460 |
| 2011/05/06 | 1,500 | 1,610 | 1,497.5 | 1,517.5 | -32.5 | -2.1% | 104,780 |
| 2011/05/02 | 1,530 | 1,550 | 1,512.5 | 1,550 | +40 | +2.6% | 31,840 |
| 2011/04/28 | 1,542.5 | 1,542.5 | 1,496.5 | 1,510 | -27.5 | -1.8% | 58,980 |
| 2011/04/27 | 1,547.5 | 1,547.5 | 1,505 | 1,537.5 | ±0 | ±0% | 39,560 |
| 2011/04/26 | 1,445 | 1,545 | 1,445 | 1,537.5 | +92.5 | +6.4% | 84,600 |
| 2011/04/25 | 1,384 | 1,445 | 1,384 | 1,445 | +43.5 | +3.1% | 35,240 |
| 2011/04/22 | 1,403.5 | 1,404.5 | 1,360 | 1,401.5 | +11 | +0.8% | 26,160 |
| 2011/04/21 | 1,385 | 1,405 | 1,382 | 1,390.5 | +20.5 | +1.5% | 33,880 |
| 2011/04/20 | 1,365.5 | 1,385 | 1,365.5 | 1,370 | +4.5 | +0.3% | 13,280 |
| 2011/04/19 | 1,375 | 1,383 | 1,360 | 1,365.5 | -21 | -1.5% | 19,100 |
| 2011/04/18 | 1,390.5 | 1,395.5 | 1,369.5 | 1,386.5 | -1.5 | -0.1% | 11,980 |
| 2011/04/15 | 1,410 | 1,417.5 | 1,388 | 1,388 | -24 | -1.7% | 9,640 |
| 2011/04/14 | 1,415 | 1,417.5 | 1,400 | 1,412 | +7 | +0.5% | 18,380 |
| 2011/04/13 | 1,377 | 1,417.5 | 1,375 | 1,405 | +21 | +1.5% | 35,780 |
| 2011/04/12 | 1,380 | 1,398.5 | 1,375 | 1,384 | -11 | -0.8% | 22,840 |
| 2011/04/11 | 1,390.5 | 1,397.5 | 1,385 | 1,395 | +15 | +1.1% | 18,740 |
| 2011/04/08 | 1,347.5 | 1,394.5 | 1,347.5 | 1,380 | +27 | +2% | 27,760 |
| 2011/04/07 | 1,356 | 1,377 | 1,350 | 1,353 | -10 | -0.7% | 17,640 |
| 2011/04/06 | 1,374 | 1,380 | 1,357.5 | 1,363 | -2.5 | -0.2% | 17,160 |
| 2011/04/05 | 1,400 | 1,400.5 | 1,338 | 1,365.5 | -39.5 | -2.8% | 43,680 |
| 2011/04/04 | 1,415 | 1,419 | 1,393 | 1,405 | -3.5 | -0.2% | 26,440 |
| 2011/04/01 | 1,400 | 1,436.5 | 1,392.5 | 1,408.5 | +8.5 | +0.6% | 38,780 |
| 2011/03/31 | 1,395 | 1,400 | 1,381 | 1,400 | +5 | +0.4% | 27,460 |
| 2011/03/30 | 1,387.5 | 1,408 | 1,365 | 1,395 | +12.5 | +0.9% | 43,400 |
| 2011/03/29 | 1,350 | 1,412.5 | 1,350 | 1,382.5 | +17.5 | +1.3% | 31,800 |
| 2011/03/28 | 1,375 | 1,375 | 1,350 | 1,365 | -2.5 | -0.2% | 34,460 |
| 2011/03/25 | 1,402.5 | 1,402.5 | 1,357.5 | 1,367.5 | -13 | -0.9% | 42,320 |
| 2011/03/24 | 1,405 | 1,411.5 | 1,380 | 1,380.5 | -31 | -2.2% | 32,560 |
| 2011/03/23 | 1,430 | 1,440 | 1,360 | 1,411.5 | +6.5 | +0.5% | 64,000 |
| 2011/03/22 | 1,380 | 1,490 | 1,363 | 1,405 | +125 | +9.8% | 100,640 |
| 2011/03/18 | 1,250 | 1,297.5 | 1,230 | 1,280 | +75.5 | +6.3% | 76,140 |
| 2011/03/17 | 1,105 | 1,245 | 1,105 | 1,204.5 | -0.5 | ±0% | 90,160 |
| 2011/03/16 | 1,097.5 | 1,239.5 | 1,075.5 | 1,205 | +105.5 | +9.6% | 109,620 |
| 2011/03/15 | 1,275 | 1,275 | 1,060 | 1,099.5 | -210.5 | -16.1% | 117,560 |
| 2011/03/14 | 1,230 | 1,375 | 1,230 | 1,310 | -170 | -11.5% | 130,020 |
| 2011/03/11 | 1,510 | 1,515 | 1,480 | 1,480 | -30 | -2% | 79,340 |
| 2011/03/10 | 1,565 | 1,565 | 1,486.5 | 1,510 | -55 | -3.5% | 60,980 |
| 2011/03/09 | 1,575 | 1,592.5 | 1,562.5 | 1,565 | -7.5 | -0.5% | 44,020 |
| 2011/03/08 | 1,582.5 | 1,595 | 1,572.5 | 1,572.5 | -20 | -1.3% | 32,820 |
| 2011/03/07 | 1,612.5 | 1,615 | 1,590 | 1,592.5 | -20 | -1.2% | 24,820 |
| 2011/03/04 | 1,662.5 | 1,662.5 | 1,605 | 1,612.5 | -22.5 | -1.4% | 40,480 |
| 2011/03/03 | 1,617.5 | 1,642.5 | 1,617.5 | 1,635 | -17.5 | -1.1% | 30,960 |
| 2011/03/02 | 1,645 | 1,670 | 1,630 | 1,652.5 | -10 | -0.6% | 22,600 |
| 2011/03/01 | 1,690 | 1,690 | 1,660 | 1,662.5 | +7.5 | +0.5% | 14,940 |
| 2011/02/28 | 1,645 | 1,662.5 | 1,630 | 1,655 | +22.5 | +1.4% | 20,200 |
| 2011/02/25 | 1,580 | 1,637.5 | 1,580 | 1,632.5 | +37.5 | +2.4% | 27,700 |
| 2011/02/24 | 1,595 | 1,600 | 1,577.5 | 1,595 | -20 | -1.2% | 36,600 |
3501～
3550
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
