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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 1,430 | 1,430 | 1,390 | 1,395 | -35 | -2.4% | 36,040 |
| 2010/04/27 | 1,426 | 1,437 | 1,424 | 1,430 | +4 | +0.3% | 21,080 |
| 2010/04/26 | 1,394.5 | 1,430 | 1,394.5 | 1,426 | +31 | +2.2% | 22,140 |
| 2010/04/23 | 1,381 | 1,400 | 1,378.5 | 1,395 | -2.5 | -0.2% | 17,040 |
| 2010/04/22 | 1,400 | 1,400 | 1,365 | 1,397.5 | +2.5 | +0.2% | 28,280 |
| 2010/04/21 | 1,363 | 1,407 | 1,363 | 1,395 | +7 | +0.5% | 36,840 |
| 2010/04/20 | 1,448 | 1,448 | 1,364 | 1,388 | -61 | -4.2% | 64,200 |
| 2010/04/19 | 1,449.5 | 1,460.5 | 1,425 | 1,449 | -29.5 | -2% | 37,260 |
| 2010/04/16 | 1,490 | 1,490 | 1,473 | 1,478.5 | -6 | -0.4% | 28,160 |
| 2010/04/15 | 1,476 | 1,490 | 1,471.5 | 1,484.5 | +6.5 | +0.4% | 19,060 |
| 2010/04/14 | 1,492.5 | 1,495 | 1,474 | 1,478 | -8.5 | -0.6% | 31,800 |
| 2010/04/13 | 1,464.5 | 1,486.5 | 1,459 | 1,486.5 | -3 | -0.2% | 36,000 |
| 2010/04/12 | 1,473.5 | 1,490 | 1,460 | 1,489.5 | +24.5 | +1.7% | 83,860 |
| 2010/04/09 | 1,415 | 1,475 | 1,407.5 | 1,465 | +59.5 | +4.2% | 101,640 |
| 2010/04/08 | 1,350 | 1,415 | 1,350 | 1,405.5 | +39 | +2.9% | 92,060 |
| 2010/04/07 | 1,382.5 | 1,388.5 | 1,366.5 | 1,366.5 | ±0 | ±0% | 30,540 |
| 2010/04/06 | 1,397.5 | 1,397.5 | 1,353 | 1,366.5 | -30 | -2.1% | 50,200 |
| 2010/04/05 | 1,395 | 1,403.5 | 1,365 | 1,396.5 | -1.5 | -0.1% | 33,140 |
| 2010/04/02 | 1,410 | 1,410 | 1,393 | 1,398 | -7 | -0.5% | 29,080 |
| 2010/04/01 | 1,415 | 1,415 | 1,399.5 | 1,405 | +12.5 | +0.9% | 60,880 |
| 2010/03/31 | 1,385 | 1,419.5 | 1,385 | 1,392.5 | +10.5 | +0.8% | 61,820 |
| 2010/03/30 | 1,369 | 1,385 | 1,355 | 1,382 | +33 | +2.4% | 38,260 |
| 2010/03/29 | 1,338 | 1,369 | 1,335.5 | 1,349 | -2 | -0.1% | 42,760 |
| 2010/03/26 | 1,350 | 1,359.5 | 1,343.5 | 1,351 | +1.5 | +0.1% | 34,280 |
| 2010/03/25 | 1,355.5 | 1,372 | 1,345.5 | 1,349.5 | -6 | -0.4% | 50,160 |
| 2010/03/24 | 1,389.5 | 1,389.5 | 1,350.5 | 1,355.5 | -9 | -0.7% | 44,340 |
| 2010/03/23 | 1,385 | 1,397.5 | 1,348.5 | 1,364.5 | +9.5 | +0.7% | 86,940 |
| 2010/03/19 | 1,325 | 1,358.5 | 1,313.5 | 1,355 | +41.5 | +3.2% | 41,200 |
| 2010/03/18 | 1,302.5 | 1,330 | 1,302.5 | 1,313.5 | +11.5 | +0.9% | 30,140 |
| 2010/03/17 | 1,300 | 1,324.5 | 1,284.5 | 1,302 | -3 | -0.2% | 31,920 |
| 2010/03/16 | 1,322.5 | 1,325 | 1,302.5 | 1,305 | -23 | -1.7% | 27,020 |
| 2010/03/15 | 1,349.5 | 1,349.5 | 1,326 | 1,328 | +1 | +0.1% | 34,900 |
| 2010/03/12 | 1,277.5 | 1,327.5 | 1,277.5 | 1,327 | +53 | +4.2% | 69,120 |
| 2010/03/11 | 1,240 | 1,277.5 | 1,240 | 1,274 | +16.5 | +1.3% | 30,800 |
| 2010/03/10 | 1,279 | 1,281.5 | 1,257.5 | 1,257.5 | -21.5 | -1.7% | 35,520 |
| 2010/03/09 | 1,275 | 1,306.5 | 1,275 | 1,279 | +14 | +1.1% | 67,920 |
| 2010/03/08 | 1,312 | 1,312 | 1,255 | 1,265 | -25 | -1.9% | 74,500 |
| 2010/03/05 | 1,337 | 1,407.5 | 1,280 | 1,290 | -72 | -5.3% | 135,000 |
| 2010/03/04 | 1,315 | 1,415 | 1,310 | 1,362 | +53 | +4% | 199,580 |
| 2010/03/03 | 1,250 | 1,320 | 1,250 | 1,309 | +64 | +5.1% | 145,680 |
| 2010/03/02 | 1,205 | 1,250 | 1,205 | 1,245 | +15 | +1.2% | 50,420 |
| 2010/03/01 | 1,200 | 1,245 | 1,191 | 1,230 | +8 | +0.7% | 81,620 |
| 2010/02/26 | 1,175 | 1,222.5 | 1,157.5 | 1,222 | +69.5 | +6% | 111,280 |
| 2010/02/25 | 1,150 | 1,157.5 | 1,145 | 1,152.5 | -1 | -0.1% | 30,040 |
| 2010/02/24 | 1,155 | 1,155 | 1,142.5 | 1,153.5 | +1 | +0.1% | 17,460 |
| 2010/02/23 | 1,155 | 1,157 | 1,110 | 1,152.5 | +17.5 | +1.5% | 27,600 |
| 2010/02/22 | 1,135 | 1,158.5 | 1,125 | 1,135 | +1.5 | +0.1% | 34,940 |
| 2010/02/19 | 1,140.5 | 1,157.5 | 1,130 | 1,133.5 | -7 | -0.6% | 32,300 |
| 2010/02/18 | 1,151 | 1,158.5 | 1,126 | 1,140.5 | -7 | -0.6% | 47,220 |
| 2010/02/17 | 1,108 | 1,160 | 1,108 | 1,147.5 | +40.5 | +3.7% | 61,200 |
3751～
3800
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 | 260,500円 | +3.8% | +11.5% | 2.07% | 15.30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
