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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,615 | 1,615 | 1,580 | 1,595 | -20 | -1.2% | 27,600 |
| 2005/09/20 | 1,600 | 1,625 | 1,595 | 1,615 | +15 | +0.9% | 29,800 |
| 2005/09/16 | 1,625 | 1,625 | 1,595 | 1,600 | -20 | -1.2% | 34,000 |
| 2005/09/15 | 1,615 | 1,630 | 1,615 | 1,620 | +5 | +0.3% | 5,400 |
| 2005/09/14 | 1,625 | 1,625 | 1,605 | 1,615 | +15 | +0.9% | 7,800 |
| 2005/09/13 | 1,620 | 1,630 | 1,600 | 1,600 | -15 | -0.9% | 12,400 |
| 2005/09/12 | 1,650 | 1,650 | 1,605 | 1,615 | -10 | -0.6% | 6,600 |
| 2005/09/09 | 1,625 | 1,630 | 1,625 | 1,625 | -5 | -0.3% | 1,000 |
| 2005/09/08 | 1,650 | 1,650 | 1,630 | 1,630 | -25 | -1.5% | 8,000 |
| 2005/09/07 | 1,655 | 1,665 | 1,650 | 1,655 | -10 | -0.6% | 5,600 |
| 2005/09/06 | 1,675 | 1,675 | 1,665 | 1,665 | -10 | -0.6% | 6,000 |
| 2005/09/05 | 1,690 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 4,800 |
| 2005/09/02 | 1,650 | 1,685 | 1,650 | 1,685 | +30 | +1.8% | 5,200 |
| 2005/09/01 | 1,645 | 1,655 | 1,645 | 1,655 | +5 | +0.3% | 8,800 |
| 2005/08/31 | 1,650 | 1,650 | 1,620 | 1,650 | -40 | -2.4% | 1,600 |
| 2005/08/30 | 1,615 | 1,690 | 1,615 | 1,690 | +80 | +5% | 9,200 |
| 2005/08/29 | 1,615 | 1,620 | 1,605 | 1,610 | ±0 | ±0% | 8,600 |
| 2005/08/26 | 1,675 | 1,675 | 1,610 | 1,610 | -65 | -3.9% | 10,400 |
| 2005/08/25 | 1,715 | 1,715 | 1,665 | 1,675 | -35 | -2% | 8,200 |
| 2005/08/24 | 1,700 | 1,710 | 1,690 | 1,710 | +10 | +0.6% | 18,600 |
| 2005/08/23 | 1,700 | 1,705 | 1,690 | 1,700 | ±0 | ±0% | 13,000 |
| 2005/08/22 | 1,685 | 1,720 | 1,680 | 1,700 | -10 | -0.6% | 16,400 |
| 2005/08/19 | 1,720 | 1,720 | 1,650 | 1,710 | -15 | -0.9% | 15,200 |
| 2005/08/18 | 1,640 | 1,725 | 1,640 | 1,725 | +85 | +5.2% | 30,800 |
| 2005/08/17 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 7,000 |
| 2005/08/16 | 1,640 | 1,650 | 1,630 | 1,650 | +10 | +0.6% | 8,000 |
| 2005/08/15 | 1,655 | 1,655 | 1,640 | 1,640 | -15 | -0.9% | 15,800 |
| 2005/08/12 | 1,640 | 1,675 | 1,640 | 1,655 | +15 | +0.9% | 19,800 |
| 2005/08/11 | 1,630 | 1,640 | 1,620 | 1,640 | +20 | +1.2% | 12,600 |
| 2005/08/10 | 1,600 | 1,620 | 1,600 | 1,620 | +35 | +2.2% | 11,200 |
| 2005/08/09 | 1,565 | 1,595 | 1,560 | 1,585 | +20 | +1.3% | 15,000 |
| 2005/08/08 | 1,495 | 1,575 | 1,480 | 1,565 | +20 | +1.3% | 20,200 |
| 2005/08/05 | 1,620 | 1,620 | 1,540 | 1,545 | -75 | -4.6% | 30,600 |
| 2005/08/04 | 1,625 | 1,625 | 1,550 | 1,620 | -30 | -1.8% | 39,200 |
| 2005/08/03 | 1,635 | 1,665 | 1,635 | 1,650 | -10 | -0.6% | 19,800 |
| 2005/08/02 | 1,665 | 1,675 | 1,660 | 1,660 | ±0 | ±0% | 37,000 |
| 2005/08/01 | 1,650 | 1,665 | 1,625 | 1,660 | -15 | -0.9% | 29,000 |
| 2005/07/29 | 1,695 | 1,695 | 1,670 | 1,675 | -15 | -0.9% | 16,800 |
| 2005/07/28 | 1,675 | 1,695 | 1,675 | 1,690 | +25 | +1.5% | 24,000 |
| 2005/07/27 | 1,645 | 1,665 | 1,630 | 1,665 | +35 | +2.1% | 19,000 |
| 2005/07/26 | 1,595 | 1,645 | 1,590 | 1,630 | +30 | +1.9% | 31,800 |
| 2005/07/25 | 1,635 | 1,635 | 1,580 | 1,600 | -5 | -0.3% | 18,200 |
| 2005/07/22 | 1,605 | 1,625 | 1,600 | 1,605 | -30 | -1.8% | 29,000 |
| 2005/07/21 | 1,625 | 1,640 | 1,590 | 1,635 | ±0 | ±0% | 33,000 |
| 2005/07/20 | 1,645 | 1,645 | 1,580 | 1,635 | ±0 | ±0% | 26,000 |
| 2005/07/19 | 1,655 | 1,670 | 1,605 | 1,635 | +5 | +0.3% | 39,600 |
| 2005/07/15 | 1,550 | 1,650 | 1,550 | 1,630 | +65 | +4.2% | 35,600 |
| 2005/07/14 | 1,610 | 1,610 | 1,535 | 1,565 | -45 | -2.8% | 40,200 |
| 2005/07/13 | 1,605 | 1,630 | 1,605 | 1,610 | -20 | -1.2% | 13,200 |
| 2005/07/12 | 1,570 | 1,630 | 1,560 | 1,630 | +15 | +0.9% | 26,200 |
4801～
4850
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
