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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 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 |
| 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 |
4851～
4900
件表示中 / 5128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 |
| ＲＩＺＡＰ Ｇ | 20,900円 | +0.5% | - | 0.00% | 62.39倍 | 2.42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 |
| 青山商 | 245,100円 | +2.6% | +10.9% | 5.55% | 12.52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 |
| アークランズ | 181,000円 | +6.1% | -0.9% | 2.21% | 9.72倍 | 0.93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 | 256,700円 | +3.8% | +11.5% | 2.10% | 15.07倍 | 1.04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
