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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 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 |
| 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 |
4401～
4450
件表示中 / 5127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 |
| 青山商 | 245,700円 | +2.6% | +10.9% | 5.54% | 12.55倍 | 0.67倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＲＩＺＡＰ Ｇ | 20,700円 | +0.5% | - | 0.00% | 61.79倍 | 2.40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 | 186,900円 | +6.1% | -0.9% | 2.14% | 10.04倍 | 0.96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 | 259,800円 | +3.8% | +11.5% | 2.08% | 15.26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 |
市場注目の銘柄
チャート関連のコラム
