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 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 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 |
| 2007/07/11 | 1,230 | 1,245 | 1,225 | 1,225 | -25 | -2% | 25,160 |
| 2007/07/10 | 1,280 | 1,280 | 1,245 | 1,250 | +10 | +0.8% | 24,740 |
| 2007/07/09 | 1,257.5 | 1,257.5 | 1,235 | 1,240 | ±0 | ±0% | 26,160 |
| 2007/07/06 | 1,227.5 | 1,240 | 1,227.5 | 1,240 | ±0 | ±0% | 15,560 |
| 2007/07/05 | 1,250 | 1,250 | 1,230 | 1,240 | +10 | +0.8% | 21,340 |
| 2007/07/04 | 1,237.5 | 1,240 | 1,230 | 1,230 | -15 | -1.2% | 9,560 |
| 2007/07/03 | 1,250 | 1,252.5 | 1,232.5 | 1,245 | ±0 | ±0% | 12,980 |
| 2007/07/02 | 1,250 | 1,255 | 1,242.5 | 1,245 | -5 | -0.4% | 9,820 |
| 2007/06/29 | 1,247.5 | 1,250 | 1,230 | 1,250 | +22.5 | +1.8% | 18,700 |
| 2007/06/28 | 1,232.5 | 1,245 | 1,215 | 1,227.5 | ±0 | ±0% | 28,100 |
| 2007/06/27 | 1,237.5 | 1,237.5 | 1,227.5 | 1,227.5 | -12.5 | -1% | 12,340 |
| 2007/06/26 | 1,252.5 | 1,265 | 1,237.5 | 1,240 | -15 | -1.2% | 11,420 |
| 2007/06/25 | 1,287.5 | 1,287.5 | 1,255 | 1,255 | -12.5 | -1% | 13,240 |
| 2007/06/22 | 1,280 | 1,287.5 | 1,262.5 | 1,267.5 | -12.5 | -1% | 6,140 |
| 2007/06/21 | 1,262.5 | 1,280 | 1,262.5 | 1,280 | +10 | +0.8% | 8,980 |
| 2007/06/20 | 1,272.5 | 1,285 | 1,262.5 | 1,270 | -5 | -0.4% | 17,360 |
| 2007/06/19 | 1,302.5 | 1,302.5 | 1,275 | 1,275 | -15 | -1.2% | 8,280 |
| 2007/06/18 | 1,300 | 1,302.5 | 1,287.5 | 1,290 | -2.5 | -0.2% | 6,920 |
| 2007/06/15 | 1,305 | 1,305 | 1,270 | 1,292.5 | +17.5 | +1.4% | 14,160 |
| 2007/06/14 | 1,295 | 1,295 | 1,275 | 1,275 | +2.5 | +0.2% | 4,000 |
| 2007/06/13 | 1,285 | 1,307.5 | 1,265 | 1,272.5 | -7.5 | -0.6% | 8,280 |
| 2007/06/12 | 1,342.5 | 1,342.5 | 1,280 | 1,280 | +17.5 | +1.4% | 17,440 |
| 2007/06/11 | 1,232.5 | 1,275 | 1,232.5 | 1,262.5 | +7.5 | +0.6% | 8,720 |
| 2007/06/08 | 1,237.5 | 1,277.5 | 1,237.5 | 1,255 | -25 | -2% | 28,220 |
| 2007/06/07 | 1,285 | 1,300 | 1,280 | 1,280 | -30 | -2.3% | 15,940 |
| 2007/06/06 | 1,337.5 | 1,340 | 1,282.5 | 1,310 | -40 | -3% | 30,920 |
| 2007/06/05 | 1,350 | 1,375 | 1,337.5 | 1,350 | +17.5 | +1.3% | 65,980 |
| 2007/06/04 | 1,250 | 1,335 | 1,250 | 1,332.5 | +82.5 | +6.6% | 66,780 |
| 2007/06/01 | 1,220 | 1,255 | 1,220 | 1,250 | +25 | +2% | 33,780 |
| 2007/05/31 | 1,207.5 | 1,225 | 1,207.5 | 1,225 | +17.5 | +1.4% | 10,780 |
| 2007/05/30 | 1,182.5 | 1,210 | 1,182.5 | 1,207.5 | +17.5 | +1.5% | 15,080 |
| 2007/05/29 | 1,177.5 | 1,195 | 1,175 | 1,190 | -2.5 | -0.2% | 5,780 |
| 2007/05/28 | 1,195 | 1,205 | 1,170 | 1,192.5 | -2.5 | -0.2% | 11,240 |
| 2007/05/25 | 1,242.5 | 1,242.5 | 1,195 | 1,195 | -7.5 | -0.6% | 19,720 |
| 2007/05/24 | 1,200 | 1,202.5 | 1,182.5 | 1,202.5 | -10 | -0.8% | 9,580 |
| 2007/05/23 | 1,195 | 1,215 | 1,187.5 | 1,212.5 | +22.5 | +1.9% | 15,500 |
| 2007/05/22 | 1,175 | 1,190 | 1,160 | 1,190 | +5 | +0.4% | 22,660 |
| 2007/05/21 | 1,175 | 1,197.5 | 1,175 | 1,185 | -10 | -0.8% | 13,000 |
| 2007/05/18 | 1,210 | 1,220 | 1,185 | 1,195 | -7.5 | -0.6% | 14,860 |
| 2007/05/17 | 1,215 | 1,227.5 | 1,202.5 | 1,202.5 | -15 | -1.2% | 16,160 |
| 2007/05/16 | 1,225 | 1,237.5 | 1,215 | 1,217.5 | ±0 | ±0% | 11,380 |
| 2007/05/15 | 1,237.5 | 1,250 | 1,217.5 | 1,217.5 | -30 | -2.4% | 15,440 |
| 2007/05/14 | 1,250 | 1,280 | 1,235 | 1,247.5 | +32.5 | +2.7% | 42,340 |
| 2007/05/11 | 1,217.5 | 1,232.5 | 1,212.5 | 1,215 | -15 | -1.2% | 31,940 |
4351～
4400
件表示中 / 5047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 | 292,500円 | +3.4% | -0.2% | 0.85% | 24.97倍 | 1.48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 |
| アルペン | 235,200円 | +6.0% | +68.3% | 2.13% | 20.51倍 | 0.75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 | 93,400円 | +4.2% | +5.7% | 3.10% | 11.23倍 | 0.66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 |
| イオン九州 | 255,400円 | +3.7% | -8.4% | 1.96% | 16.42倍 | 1.58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 |
| クオールＨＤ | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48倍 | 1.53倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
