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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,624 | 1,624 | 1,550 | 1,595 | -46 | -2.8% | 138,800 |
| 2025/04/03 | 1,602 | 1,669 | 1,596 | 1,641 | +16 | +1% | 121,800 |
| 2025/04/02 | 1,639 | 1,675 | 1,617 | 1,625 | -21 | -1.3% | 152,200 |
| 2025/04/01 | 1,616 | 1,750 | 1,615 | 1,646 | +156 | +10.5% | 758,100 |
| 2025/03/31 | 1,469 | 1,518 | 1,463 | 1,490 | -18 | -1.2% | 42,400 |
| 2025/03/28 | 1,472 | 1,536 | 1,445 | 1,508 | +8 | +0.5% | 170,900 |
| 2025/03/27 | 1,470 | 1,500 | 1,470 | 1,500 | +13 | +0.9% | 257,000 |
| 2025/03/26 | 1,460 | 1,487 | 1,458 | 1,487 | +27 | +1.8% | 89,500 |
| 2025/03/25 | 1,449 | 1,464 | 1,442 | 1,460 | +15 | +1% | 85,400 |
| 2025/03/24 | 1,481 | 1,483 | 1,436 | 1,445 | -47 | -3.2% | 95,900 |
| 2025/03/21 | 1,479 | 1,494 | 1,475 | 1,492 | +9 | +0.6% | 110,200 |
| 2025/03/19 | 1,475 | 1,487 | 1,475 | 1,483 | +8 | +0.5% | 21,700 |
| 2025/03/18 | 1,470 | 1,480 | 1,456 | 1,475 | +7 | +0.5% | 40,000 |
| 2025/03/17 | 1,468 | 1,471 | 1,448 | 1,468 | +14 | +1% | 51,600 |
| 2025/03/14 | 1,422 | 1,457 | 1,422 | 1,454 | +32 | +2.3% | 33,900 |
| 2025/03/13 | 1,425 | 1,432 | 1,418 | 1,422 | ±0 | ±0% | 41,500 |
| 2025/03/12 | 1,402 | 1,423 | 1,401 | 1,422 | +24 | +1.7% | 68,900 |
| 2025/03/11 | 1,394 | 1,405 | 1,383 | 1,398 | +7 | +0.5% | 94,500 |
| 2025/03/10 | 1,402 | 1,405 | 1,390 | 1,391 | -17 | -1.2% | 31,400 |
| 2025/03/07 | 1,438 | 1,456 | 1,396 | 1,408 | -30 | -2.1% | 104,000 |
| 2025/03/06 | 1,397 | 1,446 | 1,391 | 1,438 | +64 | +4.7% | 162,800 |
| 2025/03/05 | 1,381 | 1,386 | 1,370 | 1,374 | +23 | +1.7% | 89,500 |
| 2025/03/04 | 1,380 | 1,380 | 1,348 | 1,351 | ±0 | ±0% | 100,700 |
| 2025/03/03 | 1,353 | 1,370 | 1,345 | 1,351 | +13 | +1% | 93,000 |
| 2025/02/28 | 1,345 | 1,362 | 1,337 | 1,338 | -9 | -0.7% | 67,800 |
| 2025/02/27 | 1,334 | 1,350 | 1,331 | 1,347 | +20 | +1.5% | 146,200 |
| 2025/02/26 | 1,344 | 1,344 | 1,314 | 1,327 | -8 | -0.6% | 69,500 |
| 2025/02/25 | 1,354 | 1,354 | 1,335 | 1,335 | -26 | -1.9% | 81,800 |
| 2025/02/21 | 1,363 | 1,376 | 1,343 | 1,361 | -9 | -0.7% | 61,500 |
| 2025/02/20 | 1,394 | 1,405 | 1,360 | 1,370 | -37 | -2.6% | 56,500 |
| 2025/02/19 | 1,403 | 1,417 | 1,403 | 1,407 | +4 | +0.3% | 27,700 |
| 2025/02/18 | 1,388 | 1,403 | 1,382 | 1,403 | +11 | +0.8% | 33,800 |
| 2025/02/17 | 1,382 | 1,400 | 1,380 | 1,392 | +22 | +1.6% | 39,600 |
| 2025/02/14 | 1,393 | 1,393 | 1,369 | 1,370 | -12 | -0.9% | 23,300 |
| 2025/02/13 | 1,389 | 1,395 | 1,368 | 1,382 | +4 | +0.3% | 29,000 |
| 2025/02/12 | 1,375 | 1,385 | 1,365 | 1,378 | +13 | +1% | 17,000 |
| 2025/02/10 | 1,371 | 1,380 | 1,363 | 1,365 | -6 | -0.4% | 19,000 |
| 2025/02/07 | 1,366 | 1,390 | 1,366 | 1,371 | +3 | +0.2% | 20,700 |
| 2025/02/06 | 1,368 | 1,386 | 1,354 | 1,368 | +13 | +1% | 37,900 |
| 2025/02/05 | 1,369 | 1,377 | 1,343 | 1,355 | +1 | +0.1% | 30,800 |
| 2025/02/04 | 1,350 | 1,397 | 1,346 | 1,354 | -11 | -0.8% | 52,000 |
| 2025/02/03 | 1,384 | 1,418 | 1,318 | 1,365 | +25 | +1.9% | 113,800 |
| 2025/01/31 | 1,340 | 1,351 | 1,329 | 1,340 | -7 | -0.5% | 62,700 |
| 2025/01/30 | 1,357 | 1,359 | 1,336 | 1,347 | -10 | -0.7% | 50,000 |
| 2025/01/29 | 1,357 | 1,366 | 1,353 | 1,357 | ±0 | ±0% | 56,200 |
| 2025/01/28 | 1,357 | 1,366 | 1,343 | 1,357 | ±0 | ±0% | 47,000 |
| 2025/01/27 | 1,356 | 1,363 | 1,350 | 1,357 | +7 | +0.5% | 27,700 |
| 2025/01/24 | 1,369 | 1,373 | 1,349 | 1,350 | -17 | -1.2% | 40,200 |
| 2025/01/23 | 1,371 | 1,371 | 1,362 | 1,367 | ±0 | ±0% | 20,200 |
| 2025/01/22 | 1,363 | 1,380 | 1,361 | 1,367 | +8 | +0.6% | 17,400 |
1～
50
件表示中 / 5028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 | 159,500円 | +9.8% | -31.1% | 1.57% | 23.82倍 | 0.82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 |
| ナフコ | 169,300円 | -1.4% | -44.1% | 3.43% | 24.48倍 | 0.26倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| マミーマート | 464,000円 | +15.1% | -3.7% | 2.05% | 9.77倍 | 1.23倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
