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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 943 | 975 | 925 | 935.5 | -19.5 | -2% | 51,060 |
| 2008/09/04 | 985 | 987 | 950 | 955 | -15.5 | -1.6% | 44,640 |
| 2008/09/03 | 980 | 982.5 | 943.5 | 970.5 | +35.5 | +3.8% | 70,560 |
| 2008/09/02 | 942.5 | 975 | 925 | 935 | +9 | +1% | 109,840 |
| 2008/09/01 | 925.5 | 950 | 910 | 926 | +17.5 | +1.9% | 76,540 |
| 2008/08/29 | 906.5 | 923 | 903.5 | 908.5 | -13 | -1.4% | 64,280 |
| 2008/08/28 | 930 | 931.5 | 900.5 | 921.5 | -18.5 | -2% | 48,740 |
| 2008/08/27 | 950.5 | 950.5 | 932.5 | 940 | -17.5 | -1.8% | 46,460 |
| 2008/08/26 | 960 | 960 | 936 | 957.5 | -10.5 | -1.1% | 43,020 |
| 2008/08/25 | 980 | 982.5 | 964 | 968 | +8 | +0.8% | 57,600 |
| 2008/08/22 | 951.5 | 965 | 925.5 | 960 | -6.5 | -0.7% | 44,740 |
| 2008/08/21 | 948.5 | 977.5 | 927.5 | 966.5 | +4 | +0.4% | 81,900 |
| 2008/08/20 | 945.5 | 969 | 885.5 | 962.5 | -9.5 | -1% | 207,960 |
| 2008/08/19 | 1,015 | 1,015 | 955 | 972 | -63 | -6.1% | 139,880 |
| 2008/08/18 | 1,025 | 1,047.5 | 1,017.5 | 1,035 | ±0 | ±0% | 53,600 |
| 2008/08/15 | 1,040 | 1,040 | 1,002.5 | 1,035 | -5 | -0.5% | 46,220 |
| 2008/08/14 | 1,062.5 | 1,062.5 | 1,020 | 1,040 | -22.5 | -2.1% | 52,720 |
| 2008/08/13 | 1,057.5 | 1,097.5 | 1,055 | 1,062.5 | -35 | -3.2% | 86,880 |
| 2008/08/12 | 1,155 | 1,160 | 1,082.5 | 1,097.5 | -75 | -6.4% | 59,140 |
| 2008/08/11 | 1,155 | 1,215 | 1,150 | 1,172.5 | -2.5 | -0.2% | 41,820 |
| 2008/08/08 | 1,160 | 1,200 | 1,125 | 1,175 | -25 | -2.1% | 57,580 |
| 2008/08/07 | 1,210 | 1,227.5 | 1,160 | 1,200 | -70 | -5.5% | 87,000 |
| 2008/08/06 | 1,205 | 1,270 | 1,190 | 1,270 | +42.5 | +3.5% | 88,880 |
| 2008/08/05 | 1,212.5 | 1,250 | 1,200 | 1,227.5 | +47.5 | +4% | 138,480 |
| 2008/08/04 | 1,167.5 | 1,190 | 1,125 | 1,180 | +95 | +8.8% | 136,960 |
| 2008/08/01 | 1,110 | 1,195 | 1,067.5 | 1,085 | -165 | -13.2% | 268,420 |
| 2008/07/31 | 1,250 | 1,277.5 | 1,250 | 1,250 | -200 | -13.8% | 83,060 |
| 2008/07/30 | 1,470 | 1,470 | 1,430 | 1,450 | +7.5 | +0.5% | 52,800 |
| 2008/07/29 | 1,442.5 | 1,470 | 1,420 | 1,442.5 | ±0 | ±0% | 58,500 |
| 2008/07/28 | 1,450 | 1,455 | 1,427.5 | 1,442.5 | +7.5 | +0.5% | 31,540 |
| 2008/07/25 | 1,437.5 | 1,452.5 | 1,430 | 1,435 | -45 | -3% | 32,400 |
| 2008/07/24 | 1,437.5 | 1,480 | 1,422.5 | 1,480 | +60 | +4.2% | 68,000 |
| 2008/07/23 | 1,445 | 1,447.5 | 1,407.5 | 1,420 | -27.5 | -1.9% | 76,380 |
| 2008/07/22 | 1,447.5 | 1,470 | 1,407.5 | 1,447.5 | +2.5 | +0.2% | 43,840 |
| 2008/07/18 | 1,475 | 1,482.5 | 1,425 | 1,445 | +17.5 | +1.2% | 43,080 |
| 2008/07/17 | 1,425 | 1,475 | 1,392.5 | 1,427.5 | +27.5 | +2% | 75,960 |
| 2008/07/16 | 1,382.5 | 1,422.5 | 1,382.5 | 1,400 | -22.5 | -1.6% | 79,860 |
| 2008/07/15 | 1,417.5 | 1,450 | 1,385 | 1,422.5 | -22.5 | -1.6% | 62,360 |
| 2008/07/14 | 1,500 | 1,515 | 1,417.5 | 1,445 | -70 | -4.6% | 68,880 |
| 2008/07/11 | 1,525 | 1,550 | 1,515 | 1,515 | -10 | -0.7% | 40,260 |
| 2008/07/10 | 1,535 | 1,550 | 1,510 | 1,525 | +15 | +1% | 40,440 |
| 2008/07/09 | 1,545 | 1,550 | 1,495 | 1,510 | +15 | +1% | 39,500 |
| 2008/07/08 | 1,550 | 1,585 | 1,470 | 1,495 | -65 | -4.2% | 59,140 |
| 2008/07/07 | 1,515 | 1,575 | 1,515 | 1,560 | +50 | +3.3% | 52,840 |
| 2008/07/04 | 1,510 | 1,605 | 1,482.5 | 1,510 | +15 | +1% | 91,540 |
| 2008/07/03 | 1,450 | 1,515 | 1,437.5 | 1,495 | +35 | +2.4% | 121,260 |
| 2008/07/02 | 1,475 | 1,497.5 | 1,450 | 1,460 | -30 | -2% | 78,600 |
| 2008/07/01 | 1,497.5 | 1,525 | 1,480 | 1,490 | -10 | -0.7% | 87,540 |
| 2008/06/30 | 1,500 | 1,540 | 1,480 | 1,500 | -35 | -2.3% | 84,000 |
| 2008/06/27 | 1,545 | 1,575 | 1,515 | 1,535 | -60 | -3.8% | 73,020 |
4151～
4200
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
