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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 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 |
| 2005/07/11 | 1,665 | 1,675 | 1,610 | 1,615 | -70 | -4.2% | 44,000 |
| 2005/07/08 | 1,750 | 1,750 | 1,685 | 1,685 | -25 | -1.5% | 24,000 |
| 2005/07/07 | 1,735 | 1,735 | 1,685 | 1,710 | -30 | -1.7% | 36,800 |
| 2005/07/06 | 1,745 | 1,755 | 1,730 | 1,740 | +35 | +2.1% | 39,000 |
| 2005/07/05 | 1,695 | 1,770 | 1,680 | 1,705 | -115 | -6.3% | 96,800 |
| 2005/07/04 | 1,625 | 1,855 | 1,620 | 1,820 | +215 | +13.4% | 226,600 |
| 2005/07/01 | 1,525 | 1,605 | 1,525 | 1,605 | +80 | +5.2% | 58,200 |
| 2005/06/30 | 1,550 | 1,560 | 1,495 | 1,525 | -40 | -2.6% | 78,800 |
| 2005/06/29 | 1,585 | 1,600 | 1,560 | 1,565 | +25 | +1.6% | 83,800 |
| 2005/06/28 | 1,472.5 | 1,575 | 1,472.5 | 1,540 | +95 | +6.6% | 104,400 |
| 2005/06/27 | 1,442.5 | 1,457.5 | 1,435 | 1,445 | +27.5 | +1.9% | 98,600 |
| 2005/06/24 | 1,360 | 1,440 | 1,357.5 | 1,417.5 | +65 | +4.8% | 151,000 |
| 2005/06/23 | 1,332.5 | 1,352.5 | 1,322.5 | 1,352.5 | +40 | +3% | 62,600 |
| 2005/06/22 | 1,300 | 1,320 | 1,300 | 1,312.5 | +12.5 | +1% | 45,800 |
| 2005/06/21 | 1,310 | 1,312.5 | 1,300 | 1,300 | -7.5 | -0.6% | 39,800 |
| 2005/06/20 | 1,310 | 1,312.5 | 1,305 | 1,307.5 | +7.5 | +0.6% | 37,600 |
| 2005/06/17 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -5 | -0.4% | 20,200 |
| 2005/06/16 | 1,302.5 | 1,320 | 1,302.5 | 1,305 | +5 | +0.4% | 79,200 |
| 2005/06/15 | 1,332.5 | 1,332.5 | 1,300 | 1,300 | -40 | -3% | 81,000 |
4901～
4950
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
