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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/27 | 1,374 | 1,375 | 1,350 | 1,372 | +12 | +0.9% | 23,100 |
| 2010/10/26 | 1,370 | 1,374.5 | 1,357 | 1,360 | -10 | -0.7% | 16,480 |
| 2010/10/25 | 1,375 | 1,377.5 | 1,365 | 1,370 | -6.5 | -0.5% | 23,680 |
| 2010/10/22 | 1,378 | 1,380 | 1,373.5 | 1,376.5 | -1.5 | -0.1% | 19,660 |
| 2010/10/21 | 1,390 | 1,390 | 1,375.5 | 1,378 | +8 | +0.6% | 45,340 |
| 2010/10/20 | 1,365 | 1,380 | 1,340 | 1,370 | +5 | +0.4% | 37,320 |
| 2010/10/19 | 1,397.5 | 1,397.5 | 1,365 | 1,365 | -20.5 | -1.5% | 19,800 |
| 2010/10/18 | 1,381 | 1,400 | 1,381 | 1,385.5 | -10 | -0.7% | 16,800 |
| 2010/10/15 | 1,398.5 | 1,400 | 1,375.5 | 1,395.5 | -3.5 | -0.3% | 39,260 |
| 2010/10/14 | 1,410 | 1,425 | 1,397.5 | 1,399 | -11 | -0.8% | 42,500 |
| 2010/10/13 | 1,421 | 1,442 | 1,405 | 1,410 | -11 | -0.8% | 12,320 |
| 2010/10/12 | 1,451 | 1,485 | 1,411.5 | 1,421 | -19.5 | -1.4% | 30,140 |
| 2010/10/08 | 1,465 | 1,473.5 | 1,440 | 1,440.5 | -32.5 | -2.2% | 29,340 |
| 2010/10/07 | 1,466 | 1,490 | 1,455.5 | 1,473 | -12 | -0.8% | 18,800 |
| 2010/10/06 | 1,409 | 1,500 | 1,409 | 1,485 | +84.5 | +6% | 58,040 |
| 2010/10/05 | 1,405 | 1,455 | 1,385 | 1,400.5 | -29.5 | -2.1% | 99,840 |
| 2010/10/04 | 1,525 | 1,535 | 1,425.5 | 1,430 | -105 | -6.8% | 56,380 |
| 2010/10/01 | 1,547.5 | 1,550 | 1,520 | 1,535 | ±0 | ±0% | 10,260 |
| 2010/09/30 | 1,570 | 1,577.5 | 1,515 | 1,535 | -37.5 | -2.4% | 20,200 |
| 2010/09/29 | 1,565 | 1,575 | 1,517.5 | 1,572.5 | +20 | +1.3% | 17,740 |
| 2010/09/28 | 1,572.5 | 1,572.5 | 1,550 | 1,552.5 | -22.5 | -1.4% | 15,300 |
| 2010/09/27 | 1,537.5 | 1,575 | 1,535 | 1,575 | +27.5 | +1.8% | 12,820 |
3601～
3650
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
