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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 860.5 | 870 | 858 | 870 | +9.5 | +1.1% | 10,680 |
| 2007/09/20 | 860 | 867.5 | 852.5 | 860.5 | +8.5 | +1% | 14,540 |
| 2007/09/19 | 845.5 | 855 | 843.5 | 852 | +9 | +1.1% | 16,380 |
| 2007/09/18 | 857.5 | 857.5 | 843 | 843 | +0.5 | +0.1% | 11,620 |
| 2007/09/14 | 825 | 849.5 | 825 | 842.5 | +3 | +0.4% | 24,680 |
| 2007/09/13 | 854.5 | 854.5 | 835 | 839.5 | -10.5 | -1.2% | 9,400 |
| 2007/09/12 | 857.5 | 880 | 845 | 850 | -22.5 | -2.6% | 22,300 |
| 2007/09/11 | 895 | 895.5 | 860 | 872.5 | -27.5 | -3.1% | 22,180 |
| 2007/09/10 | 915 | 915 | 895 | 900 | -27.5 | -3% | 12,860 |
| 2007/09/07 | 932.5 | 935 | 927 | 927.5 | -5 | -0.5% | 9,700 |
| 2007/09/06 | 950 | 950 | 928 | 932.5 | -28.5 | -3% | 16,000 |
| 2007/09/05 | 956 | 964.5 | 952.5 | 961 | +5 | +0.5% | 18,180 |
| 2007/09/04 | 975 | 975 | 954 | 956 | -16.5 | -1.7% | 16,740 |
| 2007/09/03 | 980 | 987 | 970 | 972.5 | -5 | -0.5% | 18,020 |
| 2007/08/31 | 975.5 | 979 | 962.5 | 977.5 | -1 | -0.1% | 18,680 |
| 2007/08/30 | 975 | 982 | 975 | 978.5 | +2 | +0.2% | 16,480 |
| 2007/08/29 | 989.5 | 989.5 | 975 | 976.5 | -10.5 | -1.1% | 12,560 |
| 2007/08/28 | 1,000 | 1,005 | 982.5 | 987 | -15.5 | -1.5% | 27,020 |
| 2007/08/27 | 1,015 | 1,020 | 999.5 | 1,002.5 | -20 | -2% | 20,600 |
| 2007/08/24 | 1,022.5 | 1,022.5 | 1,015 | 1,022.5 | -5 | -0.5% | 12,340 |
| 2007/08/23 | 1,045 | 1,047.5 | 1,017.5 | 1,027.5 | -20 | -1.9% | 29,160 |
| 2007/08/22 | 1,067.5 | 1,075 | 1,035 | 1,047.5 | -20 | -1.9% | 12,660 |
| 2007/08/21 | 1,010 | 1,100 | 1,010 | 1,067.5 | +37.5 | +3.6% | 7,980 |
| 2007/08/20 | 1,037.5 | 1,077.5 | 1,030 | 1,030 | +7.5 | +0.7% | 7,580 |
| 2007/08/17 | 1,025 | 1,045 | 1,022.5 | 1,022.5 | -27.5 | -2.6% | 14,660 |
| 2007/08/16 | 1,075 | 1,095 | 1,005 | 1,050 | -50 | -4.5% | 21,660 |
| 2007/08/15 | 1,105 | 1,115 | 1,090 | 1,100 | -20 | -1.8% | 7,720 |
| 2007/08/14 | 1,110 | 1,147.5 | 1,100 | 1,120 | -10 | -0.9% | 8,160 |
| 2007/08/13 | 1,110 | 1,147.5 | 1,102.5 | 1,130 | -5 | -0.4% | 3,980 |
| 2007/08/10 | 1,160 | 1,167.5 | 1,135 | 1,135 | -35 | -3% | 9,860 |
| 2007/08/09 | 1,170 | 1,172.5 | 1,160 | 1,170 | +2.5 | +0.2% | 30,300 |
| 2007/08/08 | 1,165 | 1,167.5 | 1,150 | 1,167.5 | +10 | +0.9% | 6,340 |
| 2007/08/07 | 1,170 | 1,170 | 1,147.5 | 1,157.5 | -12.5 | -1.1% | 13,400 |
| 2007/08/06 | 1,167.5 | 1,170 | 1,162.5 | 1,170 | ±0 | ±0% | 7,080 |
| 2007/08/03 | 1,170 | 1,170 | 1,165 | 1,170 | ±0 | ±0% | 7,120 |
| 2007/08/02 | 1,172.5 | 1,175 | 1,162.5 | 1,170 | +2.5 | +0.2% | 20,900 |
| 2007/08/01 | 1,165 | 1,172.5 | 1,160 | 1,167.5 | -2.5 | -0.2% | 26,040 |
| 2007/07/31 | 1,150 | 1,172.5 | 1,150 | 1,170 | -2.5 | -0.2% | 13,840 |
| 2007/07/30 | 1,150 | 1,175 | 1,070 | 1,172.5 | +2.5 | +0.2% | 14,220 |
| 2007/07/27 | 1,172.5 | 1,190 | 1,165 | 1,170 | -17.5 | -1.5% | 22,760 |
| 2007/07/26 | 1,202.5 | 1,205 | 1,185 | 1,187.5 | -7.5 | -0.6% | 9,620 |
| 2007/07/25 | 1,200 | 1,205 | 1,190 | 1,195 | +2.5 | +0.2% | 12,120 |
| 2007/07/24 | 1,175 | 1,195 | 1,175 | 1,192.5 | +15 | +1.3% | 8,900 |
| 2007/07/23 | 1,180 | 1,195 | 1,177.5 | 1,177.5 | -12.5 | -1.1% | 12,020 |
| 2007/07/20 | 1,205 | 1,205 | 1,190 | 1,190 | -20 | -1.7% | 16,020 |
| 2007/07/19 | 1,202.5 | 1,212.5 | 1,202.5 | 1,210 | ±0 | ±0% | 13,400 |
| 2007/07/18 | 1,212.5 | 1,222.5 | 1,200 | 1,210 | -2.5 | -0.2% | 17,340 |
| 2007/07/17 | 1,227.5 | 1,227.5 | 1,212.5 | 1,212.5 | -12.5 | -1% | 19,460 |
| 2007/07/13 | 1,240 | 1,247.5 | 1,225 | 1,225 | -5 | -0.4% | 15,880 |
| 2007/07/12 | 1,240 | 1,242.5 | 1,215 | 1,230 | +5 | +0.4% | 16,080 |
4351～
4400
件表示中 / 5091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 | 313,500円 | +3.4% | -0.2% | 0.80% | 26.76倍 | 1.58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 |
| 大黒天 | 685,000円 | +8.3% | +12.1% | 0.48% | 14.82倍 | 1.64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 |
| イオン九州 | 282,800円 | +3.7% | -8.4% | 1.77% | 18.18倍 | 1.75倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 227,300円 | +6.0% | +68.3% | 2.20% | 19.82倍 | 0.73倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | 88,400円 | +1.8% | +1.8% | 3.39% | 8.95倍 | 0.60倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
