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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 1,900 | 1,937.5 | 1,887.5 | 1,915 | +7.5 | +0.4% | 38,700 |
| 2010/07/12 | 1,852.5 | 1,930 | 1,852.5 | 1,907.5 | +27.5 | +1.5% | 53,680 |
| 2010/07/09 | 1,850 | 1,880 | 1,850 | 1,880 | +22.5 | +1.2% | 40,780 |
| 2010/07/08 | 1,927.5 | 1,927.5 | 1,857.5 | 1,857.5 | -62.5 | -3.3% | 51,660 |
| 2010/07/07 | 1,920 | 1,922.5 | 1,850 | 1,920 | -25 | -1.3% | 67,560 |
| 2010/07/06 | 1,915 | 1,960 | 1,915 | 1,945 | +15 | +0.8% | 17,960 |
| 2010/07/05 | 1,850 | 1,940 | 1,825 | 1,930 | +60 | +3.2% | 23,240 |
| 2010/07/02 | 1,900 | 1,910 | 1,860 | 1,870 | -32.5 | -1.7% | 19,020 |
| 2010/07/01 | 1,970 | 1,985 | 1,900 | 1,902.5 | -47.5 | -2.4% | 37,480 |
| 2010/06/30 | 1,770 | 2,000 | 1,675 | 1,950 | +75 | +4% | 123,300 |
| 2010/06/29 | 1,930 | 1,960 | 1,857.5 | 1,875 | -55 | -2.8% | 39,080 |
| 2010/06/28 | 1,900 | 1,990 | 1,890 | 1,930 | -35 | -1.8% | 42,740 |
| 2010/06/25 | 2,010 | 2,035 | 1,942.5 | 1,965 | -87.5 | -4.3% | 78,420 |
| 2010/06/24 | 2,127.5 | 2,127.5 | 2,052.5 | 2,052.5 | -60 | -2.8% | 43,440 |
| 2010/06/23 | 2,055 | 2,145 | 2,055 | 2,112.5 | +30 | +1.4% | 86,740 |
| 2010/06/22 | 2,005 | 2,097.5 | 1,985 | 2,082.5 | +42.5 | +2.1% | 101,040 |
| 2010/06/21 | 2,025 | 2,040 | 1,977.5 | 2,040 | +30 | +1.5% | 56,820 |
| 2010/06/18 | 1,990 | 2,027.5 | 1,935 | 2,010 | +20 | +1% | 47,800 |
| 2010/06/17 | 2,050 | 2,050 | 1,980 | 1,990 | -67.5 | -3.3% | 60,140 |
| 2010/06/16 | 2,070 | 2,100 | 1,982.5 | 2,057.5 | +37.5 | +1.9% | 130,980 |
| 2010/06/15 | 1,980 | 2,050 | 1,942.5 | 2,020 | +5 | +0.2% | 94,220 |
| 2010/06/14 | 1,862.5 | 2,015 | 1,862.5 | 2,015 | +165 | +8.9% | 208,520 |
| 2010/06/11 | 1,810 | 1,850 | 1,805 | 1,850 | +62.5 | +3.5% | 53,980 |
| 2010/06/10 | 1,735 | 1,825 | 1,735 | 1,787.5 | +37.5 | +2.1% | 74,660 |
| 2010/06/09 | 1,750 | 1,775 | 1,722.5 | 1,750 | +2.5 | +0.1% | 34,360 |
| 2010/06/08 | 1,705 | 1,795 | 1,700 | 1,747.5 | +7.5 | +0.4% | 31,300 |
| 2010/06/07 | 1,727.5 | 1,760 | 1,700 | 1,740 | -22.5 | -1.3% | 47,380 |
| 2010/06/04 | 1,750 | 1,780 | 1,745 | 1,762.5 | -2.5 | -0.1% | 65,420 |
| 2010/06/03 | 1,670 | 1,800 | 1,662.5 | 1,765 | +115 | +7% | 97,280 |
| 2010/06/02 | 1,630 | 1,700 | 1,585 | 1,650 | -5 | -0.3% | 60,740 |
| 2010/06/01 | 1,695 | 1,695 | 1,650 | 1,655 | -80 | -4.6% | 86,700 |
| 2010/05/31 | 1,515 | 1,780 | 1,500 | 1,735 | +235 | +15.7% | 186,920 |
| 2010/05/28 | 1,475 | 1,545 | 1,455.5 | 1,500 | +66 | +4.6% | 74,820 |
| 2010/05/27 | 1,404 | 1,450 | 1,391.5 | 1,434 | +30.5 | +2.2% | 57,980 |
| 2010/05/26 | 1,415.5 | 1,430 | 1,400 | 1,403.5 | -14.5 | -1% | 44,320 |
| 2010/05/25 | 1,420 | 1,459.5 | 1,410 | 1,418 | -19.5 | -1.4% | 50,080 |
| 2010/05/24 | 1,412.5 | 1,450 | 1,412.5 | 1,437.5 | +35 | +2.5% | 41,160 |
| 2010/05/21 | 1,424.5 | 1,449.5 | 1,325.5 | 1,402.5 | -47 | -3.2% | 73,300 |
| 2010/05/20 | 1,439.5 | 1,480 | 1,430 | 1,449.5 | +8.5 | +0.6% | 27,300 |
| 2010/05/19 | 1,490 | 1,490 | 1,400 | 1,441 | -61.5 | -4.1% | 99,620 |
| 2010/05/18 | 1,535 | 1,560 | 1,502.5 | 1,502.5 | -30 | -2% | 33,980 |
| 2010/05/17 | 1,550 | 1,600 | 1,510 | 1,532.5 | -45 | -2.9% | 65,880 |
| 2010/05/14 | 1,487.5 | 1,625 | 1,477.5 | 1,577.5 | +87.5 | +5.9% | 117,920 |
| 2010/05/13 | 1,477.5 | 1,490 | 1,476.5 | 1,490 | +21.5 | +1.5% | 47,940 |
| 2010/05/12 | 1,455 | 1,477.5 | 1,452.5 | 1,468.5 | +25 | +1.7% | 45,600 |
| 2010/05/11 | 1,455.5 | 1,472.5 | 1,436.5 | 1,443.5 | -9 | -0.6% | 57,620 |
| 2010/05/10 | 1,403.5 | 1,469.5 | 1,403.5 | 1,452.5 | +24 | +1.7% | 43,980 |
| 2010/05/07 | 1,436.5 | 1,438 | 1,395 | 1,428.5 | -33 | -2.3% | 53,800 |
| 2010/05/06 | 1,475 | 1,525 | 1,455 | 1,461.5 | +58 | +4.1% | 177,240 |
| 2010/04/30 | 1,415.5 | 1,419.5 | 1,378 | 1,403.5 | +8.5 | +0.6% | 31,360 |
3701～
3750
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 | 246,000円 | +2.6% | +10.9% | 5.53% | 12.57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 | 20,700円 | +0.5% | - | 0.00% | 61.79倍 | 2.40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 | 188,800円 | +6.1% | -0.9% | 2.12% | 10.14倍 | 0.97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 | 260,400円 | +3.8% | +11.5% | 2.07% | 15.29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
