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 |
|---|---|---|---|---|---|---|---|
| 2009/12/02 | 882.5 | 887.5 | 870 | 876 | -6.5 | -0.7% | 13,700 |
| 2009/12/01 | 880 | 891 | 873.5 | 882.5 | +2.5 | +0.3% | 22,680 |
| 2009/11/30 | 880 | 900 | 870.5 | 880 | +12 | +1.4% | 27,180 |
| 2009/11/27 | 882.5 | 897.5 | 860.5 | 868 | -14.5 | -1.6% | 101,880 |
| 2009/11/26 | 865 | 885 | 851.5 | 882.5 | +31 | +3.6% | 71,900 |
| 2009/11/25 | 832.5 | 870 | 825 | 851.5 | +19 | +2.3% | 28,200 |
| 2009/11/24 | 875 | 877 | 825 | 832.5 | -5 | -0.6% | 31,380 |
| 2009/11/20 | 816 | 839.5 | 800 | 837.5 | +21.5 | +2.6% | 23,580 |
| 2009/11/19 | 844.5 | 847.5 | 805 | 816 | -30 | -3.5% | 31,480 |
| 2009/11/18 | 865 | 886.5 | 840.5 | 846 | -15 | -1.7% | 23,700 |
| 2009/11/17 | 902 | 914 | 860 | 861 | -45.5 | -5% | 29,560 |
| 2009/11/16 | 925 | 925.5 | 903.5 | 906.5 | -22.5 | -2.4% | 18,860 |
| 2009/11/13 | 933.5 | 936.5 | 910 | 929 | -4.5 | -0.5% | 35,260 |
| 2009/11/12 | 925.5 | 945 | 925 | 933.5 | +2 | +0.2% | 26,540 |
| 2009/11/11 | 950 | 950 | 930.5 | 931.5 | -24.5 | -2.6% | 32,240 |
| 2009/11/10 | 958 | 960 | 951 | 956 | +5 | +0.5% | 13,900 |
| 2009/11/09 | 950 | 960 | 910 | 951 | -9 | -0.9% | 27,240 |
| 2009/11/06 | 976 | 994.5 | 957.5 | 960 | -26.5 | -2.7% | 35,300 |
| 2009/11/05 | 980 | 997.5 | 961.5 | 986.5 | +9 | +0.9% | 22,760 |
| 2009/11/04 | 999 | 1,005 | 965 | 977.5 | -25 | -2.5% | 48,320 |
| 2009/11/02 | 1,012.5 | 1,017.5 | 990.5 | 1,002.5 | -32.5 | -3.1% | 34,460 |
| 2009/10/30 | 1,045 | 1,055 | 1,017.5 | 1,035 | +10 | +1% | 21,960 |
| 2009/10/29 | 1,055 | 1,070 | 1,010 | 1,025 | -50 | -4.7% | 58,540 |
| 2009/10/28 | 1,065 | 1,082.5 | 1,055 | 1,075 | +22.5 | +2.1% | 21,340 |
| 2009/10/27 | 1,100 | 1,100 | 1,050 | 1,052.5 | -27.5 | -2.5% | 67,460 |
| 2009/10/26 | 1,052.5 | 1,095 | 1,040 | 1,080 | +47.5 | +4.6% | 56,060 |
| 2009/10/23 | 1,035 | 1,085 | 1,020 | 1,032.5 | +32.5 | +3.3% | 70,720 |
| 2009/10/22 | 994.5 | 1,000 | 975 | 1,000 | +20 | +2% | 40,860 |
| 2009/10/21 | 950 | 980 | 947.5 | 980 | +25 | +2.6% | 32,820 |
| 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 |
3851～
3900
件表示中 / 5126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 |
| 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 | 188,900円 | +6.1% | -0.9% | 2.12% | 10.15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 | 260,000円 | +3.8% | +11.5% | 2.08% | 15.27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 |
| 大黒天 | 773,000円 | +6.8% | +3.1% | 0.45% | 15.51倍 | 1.76倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
