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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 1,245 | 1,245 | 1,220 | 1,230 | +5 | +0.4% | 17,040 |
| 2007/05/09 | 1,250 | 1,252.5 | 1,220 | 1,225 | -22.5 | -1.8% | 33,560 |
| 2007/05/08 | 1,235 | 1,250 | 1,222.5 | 1,247.5 | +12.5 | +1% | 32,640 |
| 2007/05/07 | 1,215 | 1,237.5 | 1,210 | 1,235 | +15 | +1.2% | 52,480 |
| 2007/05/02 | 1,225 | 1,232.5 | 1,202.5 | 1,220 | -15 | -1.2% | 25,140 |
| 2007/05/01 | 1,277.5 | 1,277.5 | 1,230 | 1,235 | -32.5 | -2.6% | 30,500 |
| 2007/04/27 | 1,255 | 1,267.5 | 1,230 | 1,267.5 | +17.5 | +1.4% | 43,980 |
| 2007/04/26 | 1,280 | 1,290 | 1,250 | 1,250 | -25 | -2% | 32,400 |
| 2007/04/25 | 1,305 | 1,305 | 1,275 | 1,275 | -5 | -0.4% | 23,920 |
| 2007/04/24 | 1,305 | 1,305 | 1,277.5 | 1,280 | -20 | -1.5% | 22,760 |
| 2007/04/23 | 1,270 | 1,305 | 1,270 | 1,300 | +30 | +2.4% | 51,440 |
| 2007/04/20 | 1,300 | 1,300 | 1,270 | 1,270 | -22.5 | -1.7% | 19,720 |
| 2007/04/19 | 1,300 | 1,305 | 1,290 | 1,292.5 | -12.5 | -1% | 18,680 |
| 2007/04/18 | 1,305 | 1,315 | 1,302.5 | 1,305 | ±0 | ±0% | 11,140 |
| 2007/04/17 | 1,315 | 1,320 | 1,305 | 1,305 | -10 | -0.8% | 18,760 |
| 2007/04/16 | 1,305 | 1,320 | 1,305 | 1,315 | +15 | +1.2% | 24,660 |
| 2007/04/13 | 1,317.5 | 1,317.5 | 1,300 | 1,300 | -17.5 | -1.3% | 10,900 |
| 2007/04/12 | 1,317.5 | 1,317.5 | 1,310 | 1,317.5 | +7.5 | +0.6% | 14,160 |
| 2007/04/11 | 1,297.5 | 1,317.5 | 1,295 | 1,310 | +17.5 | +1.4% | 92,820 |
| 2007/04/10 | 1,292.5 | 1,297.5 | 1,290 | 1,292.5 | -7.5 | -0.6% | 25,620 |
| 2007/04/09 | 1,295 | 1,305 | 1,290 | 1,300 | ±0 | ±0% | 17,720 |
| 2007/04/06 | 1,297.5 | 1,305 | 1,290 | 1,300 | -5 | -0.4% | 23,720 |
| 2007/04/05 | 1,290 | 1,312.5 | 1,290 | 1,305 | +5 | +0.4% | 21,520 |
| 2007/04/04 | 1,307.5 | 1,312.5 | 1,295 | 1,300 | -10 | -0.8% | 34,240 |
| 2007/04/03 | 1,300 | 1,322.5 | 1,300 | 1,310 | -15 | -1.1% | 19,940 |
| 2007/04/02 | 1,307.5 | 1,332.5 | 1,305 | 1,325 | ±0 | ±0% | 20,660 |
| 2007/03/30 | 1,325 | 1,355 | 1,275 | 1,325 | +15 | +1.1% | 63,740 |
| 2007/03/29 | 1,327.5 | 1,337.5 | 1,310 | 1,310 | -50 | -3.7% | 37,880 |
| 2007/03/28 | 1,365 | 1,365 | 1,345 | 1,360 | +5 | +0.4% | 21,660 |
| 2007/03/27 | 1,360 | 1,365 | 1,342.5 | 1,355 | -7.5 | -0.6% | 18,880 |
| 2007/03/26 | 1,375 | 1,377.5 | 1,357.5 | 1,362.5 | -20 | -1.4% | 38,420 |
| 2007/03/23 | 1,412.5 | 1,412.5 | 1,377.5 | 1,382.5 | -10 | -0.7% | 31,680 |
| 2007/03/22 | 1,402.5 | 1,410 | 1,385 | 1,392.5 | -7.5 | -0.5% | 17,980 |
| 2007/03/20 | 1,400 | 1,405 | 1,380 | 1,400 | +12.5 | +0.9% | 41,540 |
| 2007/03/19 | 1,400 | 1,412.5 | 1,385 | 1,387.5 | +2.5 | +0.2% | 24,920 |
| 2007/03/16 | 1,380 | 1,415 | 1,367.5 | 1,385 | +20 | +1.5% | 33,860 |
| 2007/03/15 | 1,385 | 1,392.5 | 1,357.5 | 1,365 | -15 | -1.1% | 21,540 |
| 2007/03/14 | 1,402.5 | 1,405 | 1,372.5 | 1,380 | -37.5 | -2.6% | 63,500 |
| 2007/03/13 | 1,450 | 1,450 | 1,412.5 | 1,417.5 | -32.5 | -2.2% | 58,200 |
| 2007/03/12 | 1,437.5 | 1,450 | 1,432.5 | 1,450 | +25 | +1.8% | 49,460 |
| 2007/03/09 | 1,435 | 1,437.5 | 1,405 | 1,425 | +10 | +0.7% | 36,580 |
| 2007/03/08 | 1,427.5 | 1,430 | 1,395 | 1,415 | +30 | +2.2% | 48,460 |
| 2007/03/07 | 1,435 | 1,442.5 | 1,375 | 1,385 | -42.5 | -3% | 71,220 |
| 2007/03/06 | 1,350 | 1,432.5 | 1,340 | 1,427.5 | +77.5 | +5.7% | 58,120 |
| 2007/03/05 | 1,400 | 1,402.5 | 1,345 | 1,350 | -62.5 | -4.4% | 148,460 |
| 2007/03/02 | 1,472.5 | 1,472.5 | 1,412.5 | 1,412.5 | -42.5 | -2.9% | 106,500 |
| 2007/03/01 | 1,450 | 1,462.5 | 1,450 | 1,455 | +32.5 | +2.3% | 56,760 |
| 2007/02/28 | 1,400 | 1,445 | 1,385 | 1,422.5 | -42.5 | -2.9% | 78,760 |
| 2007/02/27 | 1,425 | 1,465 | 1,420 | 1,465 | +45 | +3.2% | 76,560 |
| 2007/02/26 | 1,430 | 1,432.5 | 1,410 | 1,420 | -15 | -1% | 76,400 |
4401～
4450
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
