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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 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 |
| 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 |
4551～
4600
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
