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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 1,092 | 1,107 | 1,090.5 | 1,107 | +17.5 | +1.6% | 34,300 |
| 2010/02/15 | 1,094.5 | 1,094.5 | 1,070 | 1,089.5 | +11.5 | +1.1% | 15,920 |
| 2010/02/12 | 1,081.5 | 1,081.5 | 1,068.5 | 1,078 | +11 | +1% | 16,360 |
| 2010/02/10 | 1,082 | 1,082 | 1,060 | 1,067 | +10 | +0.9% | 19,360 |
| 2010/02/09 | 1,049 | 1,057 | 1,035.5 | 1,057 | +10 | +1% | 19,320 |
| 2010/02/08 | 1,069.5 | 1,069.5 | 1,040.5 | 1,047 | -9.5 | -0.9% | 26,160 |
| 2010/02/05 | 1,050 | 1,072.5 | 1,047.5 | 1,056.5 | -24 | -2.2% | 32,900 |
| 2010/02/04 | 1,107.5 | 1,110 | 1,075 | 1,080.5 | -35 | -3.1% | 27,900 |
| 2010/02/03 | 1,123.5 | 1,123.5 | 1,101 | 1,115.5 | -9.5 | -0.8% | 27,460 |
| 2010/02/02 | 1,090.5 | 1,125.5 | 1,085 | 1,125 | -7.5 | -0.7% | 65,920 |
| 2010/02/01 | 1,054.5 | 1,165 | 1,051.5 | 1,132.5 | +103 | +10% | 146,480 |
| 2010/01/29 | 1,029.5 | 1,045 | 1,013 | 1,029.5 | -0.5 | ±0% | 16,240 |
| 2010/01/28 | 1,037.5 | 1,042.5 | 1,000 | 1,030 | +16.5 | +1.6% | 14,440 |
| 2010/01/27 | 1,015 | 1,050 | 1,004.5 | 1,013.5 | -26 | -2.5% | 18,460 |
| 2010/01/26 | 1,070 | 1,070 | 1,027.5 | 1,039.5 | -33.5 | -3.1% | 26,340 |
| 2010/01/25 | 1,000 | 1,080.5 | 975 | 1,073 | +52 | +5.1% | 70,140 |
| 2010/01/22 | 1,019.5 | 1,021.5 | 1,000 | 1,021 | +1.5 | +0.1% | 30,220 |
| 2010/01/21 | 1,024.5 | 1,029.5 | 1,010 | 1,019.5 | +10 | +1% | 34,240 |
| 2010/01/20 | 1,020 | 1,030 | 1,001 | 1,009.5 | +10 | +1% | 52,680 |
| 2010/01/19 | 970.5 | 999.5 | 970 | 999.5 | +27.5 | +2.8% | 40,680 |
| 2010/01/18 | 975.5 | 985 | 969 | 972 | -6 | -0.6% | 12,400 |
| 2010/01/15 | 990 | 990 | 975 | 978 | -9.5 | -1% | 19,380 |
| 2010/01/14 | 1,000 | 1,000 | 982.5 | 987.5 | +1.5 | +0.2% | 22,140 |
| 2010/01/13 | 985 | 995 | 984 | 986 | -9 | -0.9% | 19,120 |
| 2010/01/12 | 1,000 | 1,004.5 | 985 | 995 | -5 | -0.5% | 15,140 |
| 2010/01/08 | 1,000 | 1,014 | 982.5 | 1,000 | -11.5 | -1.1% | 27,940 |
| 2010/01/07 | 994.5 | 1,015 | 983 | 1,011.5 | +21 | +2.1% | 34,460 |
| 2010/01/06 | 998 | 1,002.5 | 965 | 990.5 | -7 | -0.7% | 19,580 |
| 2010/01/05 | 1,030 | 1,030 | 955 | 997.5 | -25 | -2.4% | 40,040 |
| 2010/01/04 | 1,005 | 1,030 | 1,005 | 1,022.5 | +25 | +2.5% | 25,340 |
| 2009/12/30 | 1,000 | 1,025 | 997.5 | 997.5 | +0.5 | +0.1% | 33,180 |
| 2009/12/29 | 1,022.5 | 1,040 | 990.5 | 997 | -45.5 | -4.4% | 54,280 |
| 2009/12/28 | 950 | 1,045 | 950 | 1,042.5 | +94 | +9.9% | 123,160 |
| 2009/12/25 | 903.5 | 960.5 | 903.5 | 948.5 | +48.5 | +5.4% | 111,920 |
| 2009/12/24 | 881 | 900 | 875 | 900 | +25 | +2.9% | 29,460 |
| 2009/12/22 | 874.5 | 878 | 868.5 | 875 | +8.5 | +1% | 21,680 |
| 2009/12/21 | 882 | 882 | 860 | 866.5 | -0.5 | -0.1% | 15,520 |
| 2009/12/18 | 872 | 873.5 | 865 | 867 | -5.5 | -0.6% | 21,660 |
| 2009/12/17 | 876.5 | 888 | 870.5 | 872.5 | -1.5 | -0.2% | 47,040 |
| 2009/12/16 | 870 | 877.5 | 867.5 | 874 | +12 | +1.4% | 24,540 |
| 2009/12/15 | 874.5 | 875 | 861 | 862 | +1 | +0.1% | 22,900 |
| 2009/12/14 | 857.5 | 862 | 855 | 861 | +11.5 | +1.4% | 24,760 |
| 2009/12/11 | 850 | 858 | 846.5 | 849.5 | -6.5 | -0.8% | 29,340 |
| 2009/12/10 | 885 | 885 | 853 | 856 | +3.5 | +0.4% | 20,420 |
| 2009/12/09 | 855 | 856 | 847.5 | 852.5 | -7 | -0.8% | 25,680 |
| 2009/12/08 | 861.5 | 874.5 | 859.5 | 859.5 | -3.5 | -0.4% | 20,140 |
| 2009/12/07 | 877 | 881.5 | 862.5 | 863 | -5.5 | -0.6% | 29,320 |
| 2009/12/04 | 890.5 | 890.5 | 861.5 | 868.5 | -22 | -2.5% | 41,580 |
| 2009/12/03 | 871 | 895 | 871 | 890.5 | +14.5 | +1.7% | 23,340 |
| 2009/12/02 | 882.5 | 887.5 | 870 | 876 | -6.5 | -0.7% | 13,700 |
3801～
3850
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 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46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 | 245,800円 | +2.6% | +10.9% | 5.53% | 12.56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 | 188,500円 | +6.1% | -0.9% | 2.12% | 10.13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
