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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 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 |
| 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 |
4501～
4550
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
