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 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 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 |
| 2009/08/05 | 1,062.5 | 1,077.5 | 1,035 | 1,065 | -12.5 | -1.2% | 68,500 |
| 2009/08/04 | 1,075 | 1,122.5 | 1,002.5 | 1,077.5 | -5 | -0.5% | 184,360 |
| 2009/08/03 | 950 | 1,082.5 | 949.5 | 1,082.5 | +150 | +16.1% | 169,580 |
| 2009/07/31 | 935 | 942.5 | 925 | 932.5 | +40 | +4.5% | 117,960 |
| 2009/07/30 | 872.5 | 892.5 | 871 | 892.5 | +25 | +2.9% | 23,300 |
| 2009/07/29 | 852.5 | 867.5 | 852.5 | 867.5 | ±0 | ±0% | 11,540 |
| 2009/07/28 | 879 | 879 | 850 | 867.5 | -12.5 | -1.4% | 6,940 |
| 2009/07/27 | 882 | 885 | 871 | 880 | +0.5 | +0.1% | 16,520 |
| 2009/07/24 | 891.5 | 892.5 | 865.5 | 879.5 | +18 | +2.1% | 40,960 |
| 2009/07/23 | 844 | 869.5 | 844 | 861.5 | +19.5 | +2.3% | 39,920 |
| 2009/07/22 | 842 | 848.5 | 827.5 | 842 | +15 | +1.8% | 15,520 |
| 2009/07/21 | 832.5 | 837.5 | 825 | 827 | +9.5 | +1.2% | 13,100 |
| 2009/07/17 | 820 | 821 | 813 | 817.5 | -2.5 | -0.3% | 9,400 |
| 2009/07/16 | 839 | 844 | 811.5 | 820 | -4 | -0.5% | 18,460 |
| 2009/07/15 | 820 | 840 | 813 | 824 | -25.5 | -3% | 34,740 |
| 2009/07/14 | 884 | 892.5 | 845 | 849.5 | -18 | -2.1% | 46,160 |
| 2009/07/13 | 885 | 922 | 837.5 | 867.5 | +5 | +0.6% | 107,040 |
| 2009/07/10 | 845.5 | 862.5 | 824 | 862.5 | +47 | +5.8% | 84,500 |
| 2009/07/09 | 810 | 818 | 805.5 | 815.5 | +2.5 | +0.3% | 16,420 |
| 2009/07/08 | 823 | 823 | 812 | 813 | -9.5 | -1.2% | 10,220 |
| 2009/07/07 | 825 | 830 | 815 | 822.5 | +2 | +0.2% | 12,600 |
3901～
3950
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
