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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 1,845 | 1,850 | 1,810 | 1,835 | -25 | -1.3% | 24,500 |
| 2005/12/05 | 1,925 | 1,925 | 1,795 | 1,860 | -50 | -2.6% | 42,880 |
| 2005/12/02 | 1,920 | 1,945 | 1,870 | 1,910 | +10 | +0.5% | 33,240 |
| 2005/12/01 | 1,875 | 1,930 | 1,850 | 1,900 | +25 | +1.3% | 52,940 |
| 2005/11/30 | 1,880 | 1,880 | 1,865 | 1,875 | +20 | +1.1% | 14,600 |
| 2005/11/29 | 1,910 | 1,910 | 1,850 | 1,855 | -75 | -3.9% | 27,000 |
| 2005/11/28 | 1,905 | 1,930 | 1,855 | 1,930 | ±0 | ±0% | 30,000 |
| 2005/11/25 | 1,950 | 1,960 | 1,900 | 1,930 | -5 | -0.3% | 32,200 |
| 2005/11/24 | 1,915 | 1,980 | 1,900 | 1,935 | +20 | +1% | 85,000 |
| 2005/11/22 | 1,850 | 1,930 | 1,840 | 1,915 | +65 | +3.5% | 102,000 |
| 2005/11/21 | 1,850 | 1,860 | 1,835 | 1,850 | +30 | +1.6% | 36,800 |
| 2005/11/18 | 1,850 | 1,850 | 1,790 | 1,820 | -20 | -1.1% | 37,000 |
| 2005/11/17 | 1,840 | 1,850 | 1,830 | 1,840 | +15 | +0.8% | 38,400 |
| 2005/11/16 | 1,830 | 1,835 | 1,815 | 1,825 | -10 | -0.5% | 15,200 |
| 2005/11/15 | 1,790 | 1,850 | 1,790 | 1,835 | +35 | +1.9% | 78,400 |
| 2005/11/14 | 1,805 | 1,825 | 1,785 | 1,800 | +10 | +0.6% | 24,800 |
| 2005/11/11 | 1,785 | 1,795 | 1,785 | 1,790 | +10 | +0.6% | 15,200 |
| 2005/11/10 | 1,780 | 1,790 | 1,755 | 1,780 | +5 | +0.3% | 9,200 |
| 2005/11/09 | 1,775 | 1,775 | 1,765 | 1,775 | ±0 | ±0% | 19,600 |
| 2005/11/08 | 1,775 | 1,775 | 1,765 | 1,775 | +10 | +0.6% | 11,200 |
| 2005/11/07 | 1,755 | 1,775 | 1,755 | 1,765 | +15 | +0.9% | 18,200 |
| 2005/11/04 | 1,740 | 1,765 | 1,740 | 1,750 | ±0 | ±0% | 16,600 |
| 2005/11/02 | 1,770 | 1,775 | 1,730 | 1,750 | -45 | -2.5% | 35,600 |
| 2005/11/01 | 1,780 | 1,800 | 1,780 | 1,795 | +15 | +0.8% | 12,000 |
| 2005/10/31 | 1,830 | 1,830 | 1,770 | 1,780 | -45 | -2.5% | 41,400 |
| 2005/10/28 | 1,795 | 1,850 | 1,790 | 1,825 | +40 | +2.2% | 59,200 |
| 2005/10/27 | 1,770 | 1,785 | 1,765 | 1,785 | +15 | +0.8% | 23,400 |
| 2005/10/26 | 1,760 | 1,775 | 1,760 | 1,770 | +10 | +0.6% | 21,400 |
| 2005/10/25 | 1,780 | 1,780 | 1,760 | 1,760 | -15 | -0.8% | 18,400 |
| 2005/10/24 | 1,775 | 1,790 | 1,745 | 1,775 | +20 | +1.1% | 38,400 |
| 2005/10/21 | 1,705 | 1,775 | 1,705 | 1,755 | +55 | +3.2% | 79,000 |
| 2005/10/20 | 1,695 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 16,200 |
| 2005/10/19 | 1,690 | 1,700 | 1,685 | 1,695 | +10 | +0.6% | 7,600 |
| 2005/10/18 | 1,685 | 1,695 | 1,685 | 1,685 | ±0 | ±0% | 22,600 |
| 2005/10/17 | 1,685 | 1,700 | 1,680 | 1,685 | -10 | -0.6% | 17,200 |
| 2005/10/14 | 1,685 | 1,695 | 1,670 | 1,695 | +20 | +1.2% | 30,000 |
| 2005/10/13 | 1,650 | 1,695 | 1,650 | 1,675 | +35 | +2.1% | 33,600 |
| 2005/10/12 | 1,630 | 1,645 | 1,630 | 1,640 | +15 | +0.9% | 6,000 |
| 2005/10/11 | 1,650 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 5,400 |
| 2005/10/07 | 1,645 | 1,660 | 1,645 | 1,650 | +5 | +0.3% | 7,600 |
| 2005/10/06 | 1,645 | 1,665 | 1,645 | 1,645 | ±0 | ±0% | 12,200 |
| 2005/10/05 | 1,690 | 1,690 | 1,635 | 1,645 | -55 | -3.2% | 5,400 |
| 2005/10/04 | 1,715 | 1,715 | 1,685 | 1,700 | -15 | -0.9% | 31,400 |
| 2005/10/03 | 1,700 | 1,725 | 1,680 | 1,715 | +15 | +0.9% | 43,000 |
| 2005/09/30 | 1,655 | 1,700 | 1,655 | 1,700 | +45 | +2.7% | 38,800 |
| 2005/09/29 | 1,655 | 1,675 | 1,645 | 1,655 | +10 | +0.6% | 20,600 |
| 2005/09/28 | 1,650 | 1,720 | 1,640 | 1,645 | +80 | +5.1% | 106,600 |
| 2005/09/27 | 1,585 | 1,590 | 1,540 | 1,565 | -15 | -0.9% | 19,800 |
| 2005/09/26 | 1,590 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 37,200 |
| 2005/09/22 | 1,595 | 1,600 | 1,585 | 1,590 | -5 | -0.3% | 24,200 |
4751～
4800
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
