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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 950.5 | 975 | 947.5 | 955 | +2.5 | +0.3% | 33,840 |
| 2009/10/19 | 940 | 959.5 | 939 | 952.5 | +9.5 | +1% | 37,860 |
| 2009/10/16 | 941 | 954.5 | 937.5 | 943 | -3 | -0.3% | 22,280 |
| 2009/10/15 | 962 | 972.5 | 946 | 946 | -18.5 | -1.9% | 47,400 |
| 2009/10/14 | 965.5 | 994 | 955.5 | 964.5 | -2 | -0.2% | 31,120 |
| 2009/10/13 | 975 | 982.5 | 962.5 | 966.5 | +1.5 | +0.2% | 29,360 |
| 2009/10/09 | 975 | 975 | 958.5 | 965 | -5 | -0.5% | 21,180 |
| 2009/10/08 | 964 | 974 | 947.5 | 970 | +5.5 | +0.6% | 26,580 |
| 2009/10/07 | 1,040 | 1,040 | 961 | 964.5 | +24.5 | +2.6% | 53,040 |
| 2009/10/06 | 931.5 | 945.5 | 920 | 940 | ±0 | ±0% | 28,420 |
| 2009/10/05 | 945 | 955.5 | 925.5 | 940 | -20 | -2.1% | 26,600 |
| 2009/10/02 | 972.5 | 983.5 | 945 | 960 | -47.5 | -4.7% | 44,820 |
| 2009/10/01 | 1,050 | 1,050 | 993.5 | 1,007.5 | -52.5 | -5% | 24,860 |
| 2009/09/30 | 995 | 1,100 | 991 | 1,060 | +32.5 | +3.2% | 110,080 |
| 2009/09/29 | 1,092.5 | 1,092.5 | 1,015 | 1,027.5 | -72.5 | -6.6% | 40,760 |
| 2009/09/28 | 1,097.5 | 1,115 | 1,055 | 1,100 | -15 | -1.3% | 24,140 |
| 2009/09/25 | 1,142.5 | 1,142.5 | 1,105 | 1,115 | -27.5 | -2.4% | 21,220 |
| 2009/09/24 | 1,115 | 1,150 | 1,110 | 1,142.5 | +35 | +3.2% | 24,060 |
| 2009/09/18 | 1,110 | 1,110 | 1,082.5 | 1,107.5 | +17.5 | +1.6% | 24,280 |
| 2009/09/17 | 1,100 | 1,110 | 1,087.5 | 1,090 | +10 | +0.9% | 18,440 |
| 2009/09/16 | 1,082.5 | 1,140 | 1,080 | 1,080 | ±0 | ±0% | 43,000 |
| 2009/09/15 | 1,110 | 1,115 | 1,070 | 1,080 | -27.5 | -2.5% | 28,560 |
| 2009/09/14 | 1,145 | 1,150 | 1,102.5 | 1,107.5 | -27.5 | -2.4% | 28,760 |
| 2009/09/11 | 1,102.5 | 1,155 | 1,102.5 | 1,135 | -27.5 | -2.4% | 53,100 |
| 2009/09/10 | 1,175 | 1,175 | 1,160 | 1,162.5 | +7.5 | +0.6% | 11,460 |
| 2009/09/09 | 1,190 | 1,190 | 1,150 | 1,155 | -7.5 | -0.6% | 14,560 |
| 2009/09/08 | 1,150 | 1,167.5 | 1,137.5 | 1,162.5 | +27.5 | +2.4% | 17,120 |
| 2009/09/07 | 1,132.5 | 1,147.5 | 1,132.5 | 1,135 | -2.5 | -0.2% | 11,120 |
| 2009/09/04 | 1,155 | 1,172.5 | 1,135 | 1,137.5 | -20 | -1.7% | 21,480 |
| 2009/09/03 | 1,187.5 | 1,187.5 | 1,155 | 1,157.5 | -30 | -2.5% | 31,860 |
| 2009/09/02 | 1,195 | 1,195 | 1,180 | 1,187.5 | -17.5 | -1.5% | 24,700 |
| 2009/09/01 | 1,207.5 | 1,217.5 | 1,202.5 | 1,205 | +7.5 | +0.6% | 20,080 |
| 2009/08/31 | 1,195 | 1,222.5 | 1,180 | 1,197.5 | +12.5 | +1.1% | 24,560 |
| 2009/08/28 | 1,200 | 1,200 | 1,182.5 | 1,185 | -7.5 | -0.6% | 11,820 |
| 2009/08/27 | 1,212.5 | 1,212.5 | 1,155 | 1,192.5 | -20 | -1.6% | 37,780 |
| 2009/08/26 | 1,230 | 1,230 | 1,207.5 | 1,212.5 | ±0 | ±0% | 19,860 |
| 2009/08/25 | 1,225 | 1,242.5 | 1,200 | 1,212.5 | -40 | -3.2% | 79,820 |
| 2009/08/24 | 1,262.5 | 1,290 | 1,252.5 | 1,252.5 | +12.5 | +1% | 35,240 |
| 2009/08/21 | 1,240 | 1,262.5 | 1,212.5 | 1,240 | -35 | -2.7% | 57,600 |
| 2009/08/20 | 1,185 | 1,277.5 | 1,172.5 | 1,275 | +110 | +9.4% | 135,440 |
| 2009/08/19 | 1,132.5 | 1,165 | 1,100 | 1,165 | +25 | +2.2% | 41,220 |
| 2009/08/18 | 1,152.5 | 1,160 | 1,140 | 1,140 | -25 | -2.1% | 23,160 |
| 2009/08/17 | 1,165 | 1,177.5 | 1,142.5 | 1,165 | -22.5 | -1.9% | 40,780 |
| 2009/08/14 | 1,185 | 1,200 | 1,185 | 1,187.5 | +7.5 | +0.6% | 14,440 |
| 2009/08/13 | 1,195 | 1,195 | 1,157.5 | 1,180 | -20 | -1.7% | 37,000 |
| 2009/08/12 | 1,187.5 | 1,225 | 1,180 | 1,200 | -25 | -2% | 31,420 |
| 2009/08/11 | 1,240 | 1,250 | 1,225 | 1,225 | -22.5 | -1.8% | 46,780 |
| 2009/08/10 | 1,202.5 | 1,297.5 | 1,197.5 | 1,247.5 | +105 | +9.2% | 92,880 |
| 2009/08/07 | 1,115 | 1,157.5 | 1,097.5 | 1,142.5 | +42.5 | +3.9% | 74,600 |
| 2009/08/06 | 1,052.5 | 1,135 | 1,052.5 | 1,100 | +35 | +3.3% | 96,240 |
3801～
3850
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
