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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 1,600 | 1,670 | 1,575 | 1,595 | +10 | +0.6% | 75,840 |
| 2008/06/25 | 1,575 | 1,595 | 1,545 | 1,585 | -20 | -1.2% | 94,700 |
| 2008/06/24 | 1,650 | 1,675 | 1,590 | 1,605 | -80 | -4.7% | 79,880 |
| 2008/06/23 | 1,725 | 1,725 | 1,675 | 1,685 | -30 | -1.7% | 57,240 |
| 2008/06/20 | 1,805 | 1,805 | 1,715 | 1,715 | -90 | -5% | 50,620 |
| 2008/06/19 | 1,805 | 1,805 | 1,765 | 1,805 | -5 | -0.3% | 58,200 |
| 2008/06/18 | 1,760 | 1,820 | 1,760 | 1,810 | +40 | +2.3% | 59,460 |
| 2008/06/17 | 1,790 | 1,815 | 1,770 | 1,770 | -45 | -2.5% | 45,360 |
| 2008/06/16 | 1,875 | 1,875 | 1,800 | 1,815 | -15 | -0.8% | 41,780 |
| 2008/06/13 | 1,775 | 1,860 | 1,775 | 1,830 | +30 | +1.7% | 97,300 |
| 2008/06/12 | 1,755 | 1,805 | 1,755 | 1,800 | -5 | -0.3% | 73,620 |
| 2008/06/11 | 1,735 | 1,815 | 1,650 | 1,805 | +95 | +5.6% | 155,320 |
| 2008/06/10 | 1,825 | 1,845 | 1,710 | 1,710 | -135 | -7.3% | 128,940 |
| 2008/06/09 | 1,825 | 1,900 | 1,810 | 1,845 | -30 | -1.6% | 128,340 |
| 2008/06/06 | 1,895 | 1,920 | 1,875 | 1,875 | -30 | -1.6% | 154,800 |
| 2008/06/05 | 1,800 | 1,925 | 1,790 | 1,905 | -20 | -1% | 135,040 |
| 2008/06/04 | 1,890 | 1,955 | 1,875 | 1,925 | +10 | +0.5% | 174,440 |
| 2008/06/03 | 1,935 | 1,935 | 1,890 | 1,915 | -25 | -1.3% | 176,600 |
| 2008/06/02 | 1,940 | 1,960 | 1,870 | 1,940 | +55 | +2.9% | 229,980 |
| 2008/05/30 | 1,785 | 1,925 | 1,785 | 1,885 | +115 | +6.5% | 334,220 |
| 2008/05/29 | 1,710 | 1,805 | 1,700 | 1,770 | +85 | +5% | 239,740 |
| 2008/05/28 | 1,725 | 1,820 | 1,660 | 1,685 | +10 | +0.6% | 335,040 |
| 2008/05/27 | 1,605 | 1,700 | 1,595 | 1,675 | +65 | +4% | 198,600 |
| 2008/05/26 | 1,600 | 1,640 | 1,590 | 1,610 | +10 | +0.6% | 147,360 |
| 2008/05/23 | 1,580 | 1,625 | 1,555 | 1,600 | +30 | +1.9% | 170,800 |
| 2008/05/22 | 1,545 | 1,620 | 1,520 | 1,570 | ±0 | ±0% | 196,000 |
| 2008/05/21 | 1,525 | 1,590 | 1,477.5 | 1,570 | +45 | +3% | 248,000 |
| 2008/05/20 | 1,440 | 1,540 | 1,427.5 | 1,525 | +117.5 | +8.3% | 320,520 |
| 2008/05/19 | 1,435 | 1,440 | 1,377.5 | 1,407.5 | -47.5 | -3.3% | 246,000 |
| 2008/05/16 | 1,555 | 1,575 | 1,440 | 1,455 | -90 | -5.8% | 250,000 |
| 2008/05/15 | 1,615 | 1,655 | 1,510 | 1,545 | -70 | -4.3% | 409,360 |
| 2008/05/14 | 1,497.5 | 1,640 | 1,490 | 1,615 | +175 | +12.2% | 621,200 |
| 2008/05/13 | 1,400 | 1,500 | 1,370 | 1,440 | +100 | +7.5% | 497,420 |
| 2008/05/12 | 1,290 | 1,362.5 | 1,245 | 1,340 | +30 | +2.3% | 247,840 |
| 2008/05/09 | 1,335 | 1,355 | 1,280 | 1,310 | -45 | -3.3% | 236,000 |
| 2008/05/08 | 1,277.5 | 1,425 | 1,270 | 1,355 | +97.5 | +7.8% | 485,660 |
| 2008/05/07 | 1,257.5 | 1,257.5 | 1,225 | 1,257.5 | +200 | +18.9% | 373,660 |
| 2008/05/02 | 1,057.5 | 1,057.5 | 1,057.5 | 1,057.5 | +150 | +16.5% | 68,620 |
| 2008/05/01 | 907.5 | 907.5 | 907.5 | 907.5 | +150 | +19.8% | 176,320 |
| 2008/04/30 | 764.5 | 772 | 756 | 757.5 | -1.5 | -0.2% | 47,340 |
| 2008/04/28 | 748 | 759 | 746.5 | 759 | +12.5 | +1.7% | 52,780 |
| 2008/04/25 | 747.5 | 747.5 | 730 | 746.5 | +7 | +0.9% | 32,140 |
| 2008/04/24 | 732.5 | 749 | 710 | 739.5 | +3 | +0.4% | 49,180 |
| 2008/04/23 | 745.5 | 746.5 | 732.5 | 736.5 | -13 | -1.7% | 34,860 |
| 2008/04/22 | 762.5 | 762.5 | 740 | 749.5 | -4 | -0.5% | 26,680 |
| 2008/04/21 | 774.5 | 774.5 | 740 | 753.5 | -7.5 | -1% | 64,660 |
| 2008/04/18 | 757.5 | 765 | 750.5 | 761 | +3.5 | +0.5% | 68,620 |
| 2008/04/17 | 788 | 789 | 747.5 | 757.5 | -20 | -2.6% | 99,060 |
| 2008/04/16 | 774.5 | 799.5 | 770 | 777.5 | +35 | +4.7% | 221,960 |
| 2008/04/15 | 710 | 742.5 | 710 | 742.5 | +92.5 | +14.2% | 274,220 |
4201～
4250
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 | 20,500円 | +0.5% | - | 0.00% | 61.19倍 | 2.38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 | 188,300円 | +6.1% | -0.9% | 2.12% | 10.12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 | 258,500円 | +3.8% | +11.5% | 2.09% | 15.18倍 | 1.04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 | 768,000円 | +6.8% | +3.1% | 0.46% | 15.41倍 | 1.75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
