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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,652.5 | 1,660 | 1,637.5 | 1,642.5 | -7.5 | -0.5% | 17,440 |
| 2011/01/12 | 1,645 | 1,662.5 | 1,645 | 1,650 | +2.5 | +0.2% | 22,240 |
| 2011/01/11 | 1,625 | 1,650 | 1,600 | 1,647.5 | +10 | +0.6% | 27,980 |
| 2011/01/07 | 1,672.5 | 1,672.5 | 1,625 | 1,637.5 | -27.5 | -1.7% | 28,920 |
| 2011/01/06 | 1,695 | 1,695 | 1,665 | 1,665 | -22.5 | -1.3% | 29,080 |
| 2011/01/05 | 1,685 | 1,697.5 | 1,675 | 1,687.5 | +2.5 | +0.1% | 12,220 |
| 2011/01/04 | 1,672.5 | 1,715 | 1,672.5 | 1,685 | +12.5 | +0.7% | 24,720 |
| 2010/12/30 | 1,675 | 1,687.5 | 1,635 | 1,672.5 | -20 | -1.2% | 32,720 |
| 2010/12/29 | 1,690 | 1,740 | 1,670 | 1,692.5 | -10 | -0.6% | 69,980 |
| 2010/12/28 | 1,665 | 1,710 | 1,655 | 1,702.5 | +42.5 | +2.6% | 75,860 |
| 2010/12/27 | 1,610 | 1,660 | 1,607.5 | 1,660 | +50 | +3.1% | 36,620 |
| 2010/12/24 | 1,590 | 1,610 | 1,587.5 | 1,610 | +15 | +0.9% | 24,680 |
| 2010/12/22 | 1,570 | 1,615 | 1,567.5 | 1,595 | +35 | +2.2% | 42,320 |
| 2010/12/21 | 1,557.5 | 1,567.5 | 1,545 | 1,560 | +2.5 | +0.2% | 28,560 |
| 2010/12/20 | 1,572.5 | 1,572.5 | 1,537.5 | 1,557.5 | +37.5 | +2.5% | 38,420 |
| 2010/12/17 | 1,530 | 1,542.5 | 1,520 | 1,520 | -10 | -0.7% | 18,120 |
| 2010/12/16 | 1,540 | 1,542.5 | 1,500 | 1,530 | -2.5 | -0.2% | 38,020 |
| 2010/12/15 | 1,572.5 | 1,575 | 1,530 | 1,532.5 | -12.5 | -0.8% | 43,460 |
| 2010/12/14 | 1,495 | 1,545 | 1,488.5 | 1,545 | +58 | +3.9% | 42,040 |
| 2010/12/13 | 1,453 | 1,490 | 1,453 | 1,487 | +17.5 | +1.2% | 26,880 |
| 2010/12/10 | 1,464 | 1,480.5 | 1,452.5 | 1,469.5 | -9.5 | -0.6% | 32,500 |
| 2010/12/09 | 1,475 | 1,481 | 1,466 | 1,479 | +6.5 | +0.4% | 16,820 |
| 2010/12/08 | 1,496.5 | 1,498.5 | 1,472.5 | 1,472.5 | -13 | -0.9% | 22,380 |
| 2010/12/07 | 1,500 | 1,500 | 1,470.5 | 1,485.5 | -4.5 | -0.3% | 28,840 |
| 2010/12/06 | 1,467.5 | 1,490 | 1,452.5 | 1,490 | +47.5 | +3.3% | 32,820 |
| 2010/12/03 | 1,432.5 | 1,445 | 1,425 | 1,442.5 | +16 | +1.1% | 19,320 |
| 2010/12/02 | 1,430 | 1,447.5 | 1,419.5 | 1,426.5 | +7 | +0.5% | 22,460 |
| 2010/12/01 | 1,434 | 1,434 | 1,405 | 1,419.5 | -18 | -1.3% | 17,880 |
| 2010/11/30 | 1,447.5 | 1,449 | 1,433 | 1,437.5 | -6.5 | -0.5% | 22,180 |
| 2010/11/29 | 1,445 | 1,460 | 1,432.5 | 1,444 | +5 | +0.3% | 15,860 |
| 2010/11/26 | 1,474.5 | 1,477.5 | 1,438 | 1,439 | -23.5 | -1.6% | 34,400 |
| 2010/11/25 | 1,454.5 | 1,476.5 | 1,442.5 | 1,462.5 | +9 | +0.6% | 44,120 |
| 2010/11/24 | 1,462 | 1,492.5 | 1,448 | 1,453.5 | -42.5 | -2.8% | 57,760 |
| 2010/11/22 | 1,507.5 | 1,507.5 | 1,485 | 1,496 | +5 | +0.3% | 57,540 |
| 2010/11/19 | 1,522.5 | 1,525 | 1,487.5 | 1,491 | -8 | -0.5% | 45,860 |
| 2010/11/18 | 1,499.5 | 1,510 | 1,475.5 | 1,499 | +4 | +0.3% | 49,220 |
| 2010/11/17 | 1,458 | 1,495 | 1,430 | 1,495 | +37 | +2.5% | 44,100 |
| 2010/11/16 | 1,469 | 1,475 | 1,450.5 | 1,458 | +14 | +1% | 53,820 |
| 2010/11/15 | 1,440 | 1,447.5 | 1,425 | 1,444 | +32 | +2.3% | 44,240 |
| 2010/11/12 | 1,397.5 | 1,420 | 1,392.5 | 1,412 | +27.5 | +2% | 44,440 |
| 2010/11/11 | 1,361 | 1,384.5 | 1,355 | 1,384.5 | +32 | +2.4% | 26,020 |
| 2010/11/10 | 1,371 | 1,371 | 1,350 | 1,352.5 | -0.5 | ±0% | 38,760 |
| 2010/11/09 | 1,345 | 1,359.5 | 1,340 | 1,353 | +7.5 | +0.6% | 22,220 |
| 2010/11/08 | 1,380 | 1,380.5 | 1,343 | 1,345.5 | -20.5 | -1.5% | 38,160 |
| 2010/11/05 | 1,370 | 1,381 | 1,360 | 1,366 | +11.5 | +0.8% | 29,460 |
| 2010/11/04 | 1,361 | 1,375 | 1,342.5 | 1,354.5 | -5 | -0.4% | 31,040 |
| 2010/11/02 | 1,352 | 1,391.5 | 1,340 | 1,359.5 | +9.5 | +0.7% | 21,540 |
| 2010/11/01 | 1,395 | 1,395 | 1,340 | 1,350 | -50 | -3.6% | 40,060 |
| 2010/10/29 | 1,409.5 | 1,420 | 1,392.5 | 1,400 | +10.5 | +0.8% | 34,560 |
| 2010/10/28 | 1,380 | 1,409.5 | 1,374.5 | 1,389.5 | +17.5 | +1.3% | 57,600 |
3501～
3550
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
