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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,735 | 1,800 | 1,675 | 1,780 | -55 | -3% | 31,360 |
| 2006/02/17 | 1,825 | 1,835 | 1,805 | 1,835 | -5 | -0.3% | 59,940 |
| 2006/02/16 | 1,845 | 1,845 | 1,825 | 1,840 | +15 | +0.8% | 14,500 |
| 2006/02/15 | 1,825 | 1,825 | 1,815 | 1,825 | +10 | +0.6% | 47,960 |
| 2006/02/14 | 1,800 | 1,815 | 1,770 | 1,815 | +25 | +1.4% | 45,860 |
| 2006/02/13 | 1,815 | 1,815 | 1,785 | 1,790 | -25 | -1.4% | 15,920 |
| 2006/02/10 | 1,840 | 1,840 | 1,795 | 1,815 | -5 | -0.3% | 34,660 |
| 2006/02/09 | 1,845 | 1,850 | 1,815 | 1,820 | ±0 | ±0% | 28,100 |
| 2006/02/08 | 1,850 | 1,850 | 1,810 | 1,820 | -25 | -1.4% | 45,620 |
| 2006/02/07 | 1,830 | 1,860 | 1,810 | 1,845 | +40 | +2.2% | 100,200 |
| 2006/02/06 | 1,780 | 1,805 | 1,780 | 1,805 | +25 | +1.4% | 24,580 |
| 2006/02/03 | 1,810 | 1,815 | 1,770 | 1,780 | -35 | -1.9% | 51,800 |
| 2006/02/02 | 1,815 | 1,835 | 1,815 | 1,815 | -5 | -0.3% | 33,140 |
| 2006/02/01 | 1,835 | 1,850 | 1,815 | 1,820 | -15 | -0.8% | 24,400 |
| 2006/01/31 | 1,870 | 1,870 | 1,835 | 1,835 | -40 | -2.1% | 28,720 |
| 2006/01/30 | 1,880 | 1,880 | 1,865 | 1,875 | +10 | +0.5% | 30,120 |
| 2006/01/27 | 1,900 | 1,920 | 1,860 | 1,865 | -10 | -0.5% | 19,180 |
| 2006/01/26 | 1,875 | 1,950 | 1,870 | 1,875 | -25 | -1.3% | 53,260 |
| 2006/01/25 | 1,895 | 1,905 | 1,870 | 1,900 | +40 | +2.2% | 35,560 |
| 2006/01/24 | 1,825 | 1,880 | 1,805 | 1,860 | -15 | -0.8% | 12,680 |
| 2006/01/23 | 1,925 | 1,925 | 1,750 | 1,875 | -75 | -3.8% | 23,180 |
| 2006/01/20 | 1,975 | 1,975 | 1,945 | 1,950 | ±0 | ±0% | 78,840 |
| 2006/01/19 | 1,825 | 1,970 | 1,820 | 1,950 | +75 | +4% | 48,660 |
| 2006/01/18 | 1,900 | 1,900 | 1,755 | 1,875 | -45 | -2.3% | 49,860 |
| 2006/01/17 | 1,950 | 1,965 | 1,910 | 1,920 | -30 | -1.5% | 38,860 |
| 2006/01/16 | 1,925 | 1,950 | 1,910 | 1,950 | +20 | +1% | 41,520 |
| 2006/01/13 | 1,910 | 1,930 | 1,910 | 1,930 | +35 | +1.8% | 23,380 |
| 2006/01/12 | 1,910 | 1,925 | 1,885 | 1,895 | -40 | -2.1% | 19,560 |
| 2006/01/11 | 1,930 | 1,940 | 1,900 | 1,935 | +5 | +0.3% | 58,180 |
| 2006/01/10 | 1,940 | 1,945 | 1,915 | 1,930 | ±0 | ±0% | 48,820 |
| 2006/01/06 | 1,910 | 1,945 | 1,905 | 1,930 | +30 | +1.6% | 52,500 |
| 2006/01/05 | 1,900 | 1,910 | 1,890 | 1,900 | +25 | +1.3% | 23,560 |
| 2006/01/04 | 1,855 | 1,875 | 1,855 | 1,875 | +30 | +1.6% | 12,620 |
| 2005/12/30 | 1,855 | 1,860 | 1,830 | 1,845 | -20 | -1.1% | 13,900 |
| 2005/12/29 | 1,905 | 1,920 | 1,860 | 1,865 | -20 | -1.1% | 35,820 |
| 2005/12/28 | 1,855 | 1,895 | 1,850 | 1,885 | +40 | +2.2% | 63,680 |
| 2005/12/27 | 1,830 | 1,845 | 1,830 | 1,845 | +25 | +1.4% | 35,760 |
| 2005/12/26 | 1,805 | 1,830 | 1,805 | 1,820 | +15 | +0.8% | 19,840 |
| 2005/12/22 | 1,805 | 1,810 | 1,795 | 1,805 | +10 | +0.6% | 21,960 |
| 2005/12/21 | 1,795 | 1,805 | 1,785 | 1,795 | +10 | +0.6% | 13,780 |
| 2005/12/20 | 1,795 | 1,805 | 1,775 | 1,785 | ±0 | ±0% | 21,660 |
| 2005/12/19 | 1,780 | 1,825 | 1,760 | 1,785 | +5 | +0.3% | 27,760 |
| 2005/12/16 | 1,770 | 1,785 | 1,760 | 1,780 | +5 | +0.3% | 11,280 |
| 2005/12/15 | 1,770 | 1,775 | 1,765 | 1,775 | +5 | +0.3% | 7,960 |
| 2005/12/14 | 1,770 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 10,140 |
| 2005/12/13 | 1,830 | 1,830 | 1,745 | 1,770 | -65 | -3.5% | 54,540 |
| 2005/12/12 | 1,835 | 1,845 | 1,820 | 1,835 | +5 | +0.3% | 20,940 |
| 2005/12/09 | 1,805 | 1,830 | 1,785 | 1,830 | +45 | +2.5% | 23,060 |
| 2005/12/08 | 1,795 | 1,800 | 1,785 | 1,785 | -25 | -1.4% | 8,880 |
| 2005/12/07 | 1,850 | 1,875 | 1,775 | 1,810 | -25 | -1.4% | 40,440 |
4701～
4750
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
