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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 2,000 | 2,000 | 1,950 | 1,950 | -25 | -1.3% | 23,280 |
| 2006/12/07 | 1,965 | 1,975 | 1,955 | 1,975 | ±0 | ±0% | 9,960 |
| 2006/12/06 | 1,975 | 1,990 | 1,955 | 1,975 | +10 | +0.5% | 13,620 |
| 2006/12/05 | 1,970 | 1,980 | 1,955 | 1,965 | -5 | -0.3% | 16,040 |
| 2006/12/04 | 1,965 | 1,995 | 1,950 | 1,970 | +5 | +0.3% | 11,300 |
| 2006/12/01 | 1,950 | 1,980 | 1,950 | 1,965 | -20 | -1% | 8,080 |
| 2006/11/30 | 2,000 | 2,010 | 1,960 | 1,985 | -25 | -1.2% | 7,460 |
| 2006/11/29 | 1,990 | 2,015 | 1,960 | 2,010 | +50 | +2.6% | 7,440 |
| 2006/11/28 | 1,950 | 1,995 | 1,950 | 1,960 | -20 | -1% | 4,480 |
| 2006/11/27 | 1,970 | 2,015 | 1,960 | 1,980 | -5 | -0.3% | 5,180 |
| 2006/11/24 | 1,975 | 2,000 | 1,950 | 1,985 | +15 | +0.8% | 14,840 |
| 2006/11/22 | 1,915 | 1,970 | 1,885 | 1,970 | +5 | +0.3% | 15,320 |
| 2006/11/21 | 1,975 | 1,975 | 1,950 | 1,965 | ±0 | ±0% | 10,000 |
| 2006/11/20 | 1,955 | 1,990 | 1,955 | 1,965 | -15 | -0.8% | 21,540 |
| 2006/11/17 | 1,965 | 1,990 | 1,960 | 1,980 | +20 | +1% | 23,800 |
| 2006/11/16 | 1,975 | 1,990 | 1,960 | 1,960 | -40 | -2% | 21,700 |
| 2006/11/15 | 2,005 | 2,015 | 1,995 | 2,000 | -20 | -1% | 7,980 |
| 2006/11/14 | 1,950 | 2,025 | 1,950 | 2,020 | -5 | -0.2% | 27,440 |
| 2006/11/13 | 1,970 | 2,030 | 1,960 | 2,025 | +40 | +2% | 34,560 |
| 2006/11/10 | 2,010 | 2,025 | 1,980 | 1,985 | -25 | -1.2% | 26,960 |
| 2006/11/09 | 2,000 | 2,015 | 1,980 | 2,010 | +25 | +1.3% | 31,820 |
| 2006/11/08 | 1,975 | 1,995 | 1,970 | 1,985 | +15 | +0.8% | 23,020 |
| 2006/11/07 | 1,950 | 1,985 | 1,935 | 1,970 | +40 | +2.1% | 25,300 |
| 2006/11/06 | 1,910 | 1,945 | 1,910 | 1,930 | +25 | +1.3% | 11,480 |
| 2006/11/02 | 1,905 | 1,945 | 1,890 | 1,905 | -50 | -2.6% | 18,540 |
| 2006/11/01 | 1,915 | 1,970 | 1,885 | 1,955 | +45 | +2.4% | 37,900 |
| 2006/10/31 | 1,985 | 1,985 | 1,910 | 1,910 | -75 | -3.8% | 43,640 |
| 2006/10/30 | 1,940 | 1,985 | 1,850 | 1,985 | -30 | -1.5% | 47,020 |
| 2006/10/27 | 2,020 | 2,045 | 1,965 | 2,015 | ±0 | ±0% | 36,820 |
| 2006/10/26 | 2,000 | 2,040 | 1,990 | 2,015 | -10 | -0.5% | 20,480 |
| 2006/10/25 | 2,025 | 2,040 | 2,010 | 2,025 | +5 | +0.2% | 25,420 |
| 2006/10/24 | 2,075 | 2,090 | 2,020 | 2,020 | -70 | -3.3% | 31,620 |
| 2006/10/23 | 2,075 | 2,090 | 2,060 | 2,090 | +30 | +1.5% | 18,260 |
| 2006/10/20 | 2,060 | 2,085 | 2,055 | 2,060 | -25 | -1.2% | 20,120 |
| 2006/10/19 | 2,060 | 2,090 | 2,035 | 2,085 | +35 | +1.7% | 27,900 |
| 2006/10/18 | 2,060 | 2,070 | 2,025 | 2,050 | ±0 | ±0% | 12,980 |
| 2006/10/17 | 2,045 | 2,075 | 2,025 | 2,050 | +20 | +1% | 31,380 |
| 2006/10/16 | 2,015 | 2,065 | 2,015 | 2,030 | +30 | +1.5% | 15,480 |
| 2006/10/13 | 2,015 | 2,070 | 1,995 | 2,000 | +50 | +2.6% | 38,620 |
| 2006/10/12 | 1,940 | 1,975 | 1,905 | 1,950 | +10 | +0.5% | 39,740 |
| 2006/10/11 | 2,075 | 2,085 | 1,930 | 1,940 | -115 | -5.6% | 48,080 |
| 2006/10/10 | 2,140 | 2,140 | 2,055 | 2,055 | -95 | -4.4% | 26,980 |
| 2006/10/06 | 2,140 | 2,175 | 2,130 | 2,150 | +5 | +0.2% | 23,380 |
| 2006/10/05 | 2,180 | 2,180 | 2,130 | 2,145 | -5 | -0.2% | 18,040 |
| 2006/10/04 | 2,190 | 2,200 | 2,135 | 2,150 | -40 | -1.8% | 30,340 |
| 2006/10/03 | 2,230 | 2,230 | 2,185 | 2,190 | -40 | -1.8% | 25,080 |
| 2006/10/02 | 2,240 | 2,240 | 2,165 | 2,230 | +20 | +0.9% | 61,420 |
| 2006/09/29 | 2,195 | 2,235 | 2,100 | 2,210 | +20 | +0.9% | 107,220 |
| 2006/09/28 | 2,230 | 2,240 | 2,185 | 2,190 | -15 | -0.7% | 92,900 |
| 2006/09/27 | 2,200 | 2,210 | 2,180 | 2,205 | +10 | +0.5% | 40,300 |
4501～
4550
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
