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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 1,440 | 1,440 | 1,422.5 | 1,435 | -2.5 | -0.2% | 85,820 |
| 2007/02/22 | 1,435 | 1,437.5 | 1,427.5 | 1,437.5 | +7.5 | +0.5% | 66,820 |
| 2007/02/21 | 1,430 | 1,437.5 | 1,425 | 1,430 | +2.5 | +0.2% | 53,160 |
| 2007/02/20 | 1,432.5 | 1,435 | 1,422.5 | 1,427.5 | -5 | -0.3% | 50,580 |
| 2007/02/19 | 1,442.5 | 1,445 | 1,432.5 | 1,432.5 | -2.5 | -0.2% | 38,680 |
| 2007/02/16 | 1,432.5 | 1,442.5 | 1,427.5 | 1,435 | -7.5 | -0.5% | 47,980 |
| 2007/02/15 | 1,455 | 1,467.5 | 1,430 | 1,442.5 | -10 | -0.7% | 72,100 |
| 2007/02/14 | 1,485 | 1,487.5 | 1,450 | 1,452.5 | -35 | -2.4% | 67,640 |
| 2007/02/13 | 1,495 | 1,500 | 1,477.5 | 1,487.5 | -7.5 | -0.5% | 51,620 |
| 2007/02/09 | 1,492.5 | 1,500 | 1,467.5 | 1,495 | +2.5 | +0.2% | 44,700 |
| 2007/02/08 | 1,530 | 1,535 | 1,490 | 1,492.5 | -32.5 | -2.1% | 91,120 |
| 2007/02/07 | 1,535 | 1,535 | 1,520 | 1,525 | +15 | +1% | 81,740 |
| 2007/02/06 | 1,480 | 1,530 | 1,480 | 1,510 | +32.5 | +2.2% | 101,980 |
| 2007/02/05 | 1,467.5 | 1,485 | 1,467.5 | 1,477.5 | +10 | +0.7% | 85,040 |
| 2007/02/02 | 1,450 | 1,487.5 | 1,450 | 1,467.5 | +15 | +1% | 197,280 |
| 2007/02/01 | 1,492.5 | 1,495 | 1,437.5 | 1,452.5 | +40 | +2.8% | 314,300 |
| 2007/01/31 | 1,530 | 1,570 | 1,365 | 1,412.5 | -192.5 | -12% | 677,160 |
| 2007/01/30 | 1,605 | 1,605 | 1,605 | 1,605 | -250 | -13.5% | 16,160 |
| 2007/01/29 | 1,885 | 1,895 | 1,855 | 1,855 | -35 | -1.9% | 46,020 |
| 2007/01/26 | 1,885 | 1,900 | 1,885 | 1,890 | -5 | -0.3% | 31,460 |
| 2007/01/25 | 1,920 | 1,925 | 1,890 | 1,895 | -15 | -0.8% | 31,520 |
| 2007/01/24 | 1,910 | 1,915 | 1,895 | 1,910 | ±0 | ±0% | 22,920 |
| 2007/01/23 | 1,925 | 1,925 | 1,895 | 1,910 | -10 | -0.5% | 22,800 |
| 2007/01/22 | 1,930 | 1,930 | 1,910 | 1,920 | +15 | +0.8% | 18,040 |
| 2007/01/19 | 1,900 | 1,905 | 1,890 | 1,905 | +10 | +0.5% | 20,920 |
| 2007/01/18 | 1,915 | 1,920 | 1,895 | 1,895 | ±0 | ±0% | 29,700 |
| 2007/01/17 | 1,915 | 1,925 | 1,890 | 1,895 | -40 | -2.1% | 39,780 |
| 2007/01/16 | 1,960 | 1,960 | 1,915 | 1,935 | -25 | -1.3% | 23,180 |
| 2007/01/15 | 1,950 | 1,960 | 1,940 | 1,960 | +20 | +1% | 25,420 |
| 2007/01/12 | 1,940 | 1,990 | 1,915 | 1,940 | -15 | -0.8% | 35,520 |
| 2007/01/11 | 1,985 | 1,990 | 1,950 | 1,955 | -45 | -2.3% | 24,460 |
| 2007/01/10 | 2,000 | 2,010 | 1,990 | 2,000 | ±0 | ±0% | 22,760 |
| 2007/01/09 | 2,000 | 2,020 | 1,995 | 2,000 | +5 | +0.3% | 22,640 |
| 2007/01/05 | 2,010 | 2,015 | 1,995 | 1,995 | -15 | -0.7% | 18,260 |
| 2007/01/04 | 2,010 | 2,015 | 1,995 | 2,010 | +5 | +0.2% | 9,380 |
| 2006/12/29 | 1,990 | 2,005 | 1,990 | 2,005 | -5 | -0.2% | 13,120 |
| 2006/12/28 | 2,000 | 2,010 | 1,995 | 2,010 | +15 | +0.8% | 20,080 |
| 2006/12/27 | 2,010 | 2,010 | 1,995 | 1,995 | -15 | -0.7% | 13,060 |
| 2006/12/26 | 2,000 | 2,015 | 1,990 | 2,010 | +5 | +0.2% | 7,180 |
| 2006/12/25 | 1,990 | 2,015 | 1,985 | 2,005 | -5 | -0.2% | 22,000 |
| 2006/12/22 | 1,995 | 2,010 | 1,985 | 2,010 | +35 | +1.8% | 30,900 |
| 2006/12/21 | 1,985 | 1,990 | 1,955 | 1,975 | +40 | +2.1% | 28,020 |
| 2006/12/20 | 1,915 | 1,935 | 1,910 | 1,935 | +20 | +1% | 7,900 |
| 2006/12/19 | 1,925 | 1,940 | 1,915 | 1,915 | -25 | -1.3% | 23,660 |
| 2006/12/18 | 1,920 | 1,945 | 1,920 | 1,940 | +15 | +0.8% | 11,760 |
| 2006/12/15 | 1,885 | 1,940 | 1,880 | 1,925 | +30 | +1.6% | 19,840 |
| 2006/12/14 | 1,910 | 1,910 | 1,880 | 1,895 | -30 | -1.6% | 34,900 |
| 2006/12/13 | 1,910 | 1,925 | 1,880 | 1,925 | ±0 | ±0% | 25,420 |
| 2006/12/12 | 1,940 | 1,940 | 1,905 | 1,925 | ±0 | ±0% | 19,720 |
| 2006/12/11 | 1,950 | 1,955 | 1,920 | 1,925 | -25 | -1.3% | 19,960 |
4451～
4500
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
