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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 1,597.5 | 1,637.5 | 1,592.5 | 1,615 | -12.5 | -0.8% | 45,240 |
| 2011/02/22 | 1,687.5 | 1,687.5 | 1,627.5 | 1,627.5 | -60 | -3.6% | 60,940 |
| 2011/02/21 | 1,672.5 | 1,702.5 | 1,667.5 | 1,687.5 | ±0 | ±0% | 17,040 |
| 2011/02/18 | 1,692.5 | 1,700 | 1,687.5 | 1,687.5 | -12.5 | -0.7% | 19,940 |
| 2011/02/17 | 1,702.5 | 1,707.5 | 1,695 | 1,700 | -7.5 | -0.4% | 12,540 |
| 2011/02/16 | 1,695 | 1,720 | 1,695 | 1,707.5 | +10 | +0.6% | 13,460 |
| 2011/02/15 | 1,705 | 1,712.5 | 1,692.5 | 1,697.5 | -17.5 | -1% | 23,320 |
| 2011/02/14 | 1,722.5 | 1,730 | 1,712.5 | 1,715 | -2.5 | -0.1% | 12,360 |
| 2011/02/10 | 1,717.5 | 1,737.5 | 1,712.5 | 1,717.5 | -17.5 | -1% | 18,040 |
| 2011/02/09 | 1,747.5 | 1,750 | 1,717.5 | 1,735 | +7.5 | +0.4% | 21,620 |
| 2011/02/08 | 1,710 | 1,735 | 1,705 | 1,727.5 | +2.5 | +0.1% | 40,680 |
| 2011/02/07 | 1,705 | 1,725 | 1,692.5 | 1,725 | +30 | +1.8% | 29,600 |
| 2011/02/04 | 1,710 | 1,720 | 1,690 | 1,695 | -27.5 | -1.6% | 25,740 |
| 2011/02/03 | 1,725 | 1,725 | 1,660 | 1,722.5 | +2.5 | +0.1% | 28,160 |
| 2011/02/02 | 1,745 | 1,757.5 | 1,717.5 | 1,720 | -5 | -0.3% | 55,100 |
| 2011/02/01 | 1,647.5 | 1,725 | 1,607.5 | 1,725 | +125 | +7.8% | 87,140 |
| 2011/01/31 | 1,600 | 1,625 | 1,580 | 1,600 | -35 | -2.1% | 32,500 |
| 2011/01/28 | 1,675 | 1,680 | 1,627.5 | 1,635 | -42.5 | -2.5% | 33,720 |
| 2011/01/27 | 1,700 | 1,712.5 | 1,675 | 1,677.5 | -32.5 | -1.9% | 23,060 |
| 2011/01/26 | 1,725 | 1,725 | 1,700 | 1,710 | -15 | -0.9% | 23,320 |
| 2011/01/25 | 1,700 | 1,725 | 1,695 | 1,725 | +32.5 | +1.9% | 31,140 |
| 2011/01/24 | 1,650 | 1,697.5 | 1,650 | 1,692.5 | +50 | +3% | 32,120 |
| 2011/01/21 | 1,675 | 1,675 | 1,640 | 1,642.5 | -32.5 | -1.9% | 33,940 |
| 2011/01/20 | 1,650 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 32,320 |
| 2011/01/19 | 1,640 | 1,650 | 1,620 | 1,650 | +10 | +0.6% | 17,400 |
| 2011/01/18 | 1,650 | 1,650 | 1,625 | 1,640 | -7.5 | -0.5% | 22,720 |
| 2011/01/17 | 1,655 | 1,655 | 1,625 | 1,647.5 | +17.5 | +1.1% | 20,640 |
| 2011/01/14 | 1,635 | 1,650 | 1,630 | 1,630 | -12.5 | -0.8% | 17,720 |
| 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 |
3551～
3600
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
