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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,394 | 1,398 | 1,358 | 1,374 | -24 | -1.7% | 187,900 |
| 2023/08/02 | 1,375 | 1,412 | 1,352 | 1,398 | +43 | +3.2% | 326,800 |
| 2023/08/01 | 1,324 | 1,368 | 1,321 | 1,355 | +151 | +12.5% | 664,800 |
| 2023/07/31 | 1,205 | 1,211 | 1,194 | 1,204 | +10 | +0.8% | 124,000 |
| 2023/07/28 | 1,183 | 1,198 | 1,180 | 1,194 | +1 | +0.1% | 45,700 |
| 2023/07/27 | 1,196 | 1,196 | 1,184 | 1,193 | -4 | -0.3% | 38,300 |
| 2023/07/26 | 1,195 | 1,199 | 1,187 | 1,197 | -3 | -0.3% | 57,400 |
| 2023/07/25 | 1,210 | 1,210 | 1,195 | 1,200 | -10 | -0.8% | 69,700 |
| 2023/07/24 | 1,199 | 1,212 | 1,199 | 1,210 | +20 | +1.7% | 58,100 |
| 2023/07/21 | 1,191 | 1,191 | 1,185 | 1,190 | +1 | +0.1% | 26,100 |
| 2023/07/20 | 1,188 | 1,195 | 1,185 | 1,189 | +1 | +0.1% | 30,500 |
| 2023/07/19 | 1,182 | 1,188 | 1,180 | 1,188 | +7 | +0.6% | 22,500 |
| 2023/07/18 | 1,179 | 1,186 | 1,176 | 1,181 | +1 | +0.1% | 23,800 |
| 2023/07/14 | 1,195 | 1,199 | 1,174 | 1,180 | -10 | -0.8% | 31,200 |
| 2023/07/13 | 1,195 | 1,198 | 1,186 | 1,190 | +1 | +0.1% | 40,000 |
| 2023/07/12 | 1,205 | 1,205 | 1,189 | 1,189 | -12 | -1% | 38,500 |
| 2023/07/11 | 1,211 | 1,213 | 1,193 | 1,201 | -10 | -0.8% | 35,600 |
| 2023/07/10 | 1,193 | 1,213 | 1,189 | 1,211 | +30 | +2.5% | 86,900 |
| 2023/07/07 | 1,180 | 1,188 | 1,168 | 1,181 | -7 | -0.6% | 51,400 |
| 2023/07/06 | 1,191 | 1,198 | 1,184 | 1,188 | -6 | -0.5% | 29,400 |
| 2023/07/05 | 1,185 | 1,194 | 1,185 | 1,194 | +3 | +0.3% | 32,500 |
| 2023/07/04 | 1,188 | 1,196 | 1,184 | 1,191 | -3 | -0.3% | 34,300 |
| 2023/07/03 | 1,182 | 1,198 | 1,182 | 1,194 | +17 | +1.4% | 50,900 |
| 2023/06/30 | 1,181 | 1,185 | 1,170 | 1,177 | -8 | -0.7% | 41,100 |
| 2023/06/29 | 1,192 | 1,197 | 1,177 | 1,185 | -5 | -0.4% | 53,100 |
| 2023/06/28 | 1,173 | 1,192 | 1,172 | 1,190 | +20 | +1.7% | 73,600 |
| 2023/06/27 | 1,170 | 1,175 | 1,165 | 1,170 | +8 | +0.7% | 60,100 |
| 2023/06/26 | 1,165 | 1,168 | 1,155 | 1,162 | -2 | -0.2% | 19,900 |
| 2023/06/23 | 1,165 | 1,173 | 1,156 | 1,164 | +6 | +0.5% | 70,100 |
| 2023/06/22 | 1,170 | 1,176 | 1,153 | 1,158 | -12 | -1% | 46,600 |
| 2023/06/21 | 1,168 | 1,177 | 1,166 | 1,170 | +7 | +0.6% | 93,700 |
| 2023/06/20 | 1,155 | 1,164 | 1,150 | 1,163 | +6 | +0.5% | 66,900 |
| 2023/06/19 | 1,148 | 1,158 | 1,142 | 1,157 | +12 | +1% | 57,200 |
| 2023/06/16 | 1,150 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 88,300 |
| 2023/06/15 | 1,160 | 1,163 | 1,144 | 1,145 | -20 | -1.7% | 68,500 |
| 2023/06/14 | 1,164 | 1,168 | 1,159 | 1,165 | +6 | +0.5% | 74,400 |
| 2023/06/13 | 1,170 | 1,170 | 1,156 | 1,159 | -11 | -0.9% | 72,500 |
| 2023/06/12 | 1,162 | 1,171 | 1,158 | 1,170 | +16 | +1.4% | 94,600 |
| 2023/06/09 | 1,153 | 1,159 | 1,149 | 1,154 | +6 | +0.5% | 118,000 |
| 2023/06/08 | 1,145 | 1,162 | 1,141 | 1,148 | +11 | +1% | 116,600 |
| 2023/06/07 | 1,137 | 1,146 | 1,130 | 1,137 | +7 | +0.6% | 176,800 |
| 2023/06/06 | 1,120 | 1,131 | 1,117 | 1,130 | +9 | +0.8% | 187,100 |
| 2023/06/05 | 1,123 | 1,126 | 1,118 | 1,121 | +8 | +0.7% | 60,100 |
| 2023/06/02 | 1,083 | 1,113 | 1,083 | 1,113 | +29 | +2.7% | 75,900 |
| 2023/06/01 | 1,083 | 1,091 | 1,080 | 1,084 | -7 | -0.6% | 79,300 |
| 2023/05/31 | 1,097 | 1,099 | 1,081 | 1,091 | -11 | -1% | 128,500 |
| 2023/05/30 | 1,113 | 1,117 | 1,097 | 1,102 | -12 | -1.1% | 101,600 |
| 2023/05/29 | 1,124 | 1,124 | 1,113 | 1,114 | +1 | +0.1% | 45,400 |
| 2023/05/26 | 1,125 | 1,125 | 1,112 | 1,113 | -11 | -1% | 91,800 |
| 2023/05/25 | 1,125 | 1,130 | 1,123 | 1,124 | -9 | -0.8% | 56,400 |
501～
550
件表示中 / 5121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 | 392,000円 | +3.4% | -0.2% | 0.00% | 33.46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 |
| アトム | 66,100円 | -8.4% | - | 0.00% | - | 25.19倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| 青山商 | 248,500円 | +2.6% | +10.9% | 5.47% | 12.70倍 | 0.68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 |
| ドトル日レス | 261,300円 | +3.8% | +11.5% | 2.07% | 15.34倍 | 1.05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 |
| アークランズ | 182,900円 | +6.1% | -0.9% | 2.19% | 9.82倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
