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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,189 | 1,192 | 1,181 | 1,192 | -1 | -0.1% | 43,000 |
| 2022/11/09 | 1,198 | 1,202 | 1,186 | 1,193 | +2 | +0.2% | 43,700 |
| 2022/11/08 | 1,203 | 1,213 | 1,189 | 1,191 | -5 | -0.4% | 76,300 |
| 2022/11/07 | 1,216 | 1,218 | 1,196 | 1,196 | -20 | -1.6% | 133,200 |
| 2022/11/04 | 1,245 | 1,245 | 1,204 | 1,216 | -42 | -3.3% | 112,800 |
| 2022/11/02 | 1,270 | 1,279 | 1,253 | 1,258 | -17 | -1.3% | 138,100 |
| 2022/11/01 | 1,280 | 1,284 | 1,242 | 1,275 | -47 | -3.6% | 175,200 |
| 2022/10/31 | 1,329 | 1,332 | 1,315 | 1,322 | +5 | +0.4% | 31,800 |
| 2022/10/28 | 1,289 | 1,329 | 1,289 | 1,317 | +13 | +1% | 116,000 |
| 2022/10/27 | 1,303 | 1,317 | 1,300 | 1,304 | -2 | -0.2% | 38,100 |
| 2022/10/26 | 1,314 | 1,320 | 1,305 | 1,306 | -6 | -0.5% | 34,000 |
| 2022/10/25 | 1,309 | 1,317 | 1,294 | 1,312 | +28 | +2.2% | 62,700 |
| 2022/10/24 | 1,318 | 1,321 | 1,281 | 1,284 | -33 | -2.5% | 29,400 |
| 2022/10/21 | 1,327 | 1,336 | 1,317 | 1,317 | -13 | -1% | 17,200 |
| 2022/10/20 | 1,334 | 1,339 | 1,327 | 1,330 | -4 | -0.3% | 21,100 |
| 2022/10/19 | 1,328 | 1,344 | 1,328 | 1,334 | +6 | +0.5% | 19,200 |
| 2022/10/18 | 1,335 | 1,344 | 1,328 | 1,328 | +12 | +0.9% | 28,200 |
| 2022/10/17 | 1,330 | 1,345 | 1,316 | 1,316 | -30 | -2.2% | 22,000 |
| 2022/10/14 | 1,339 | 1,359 | 1,328 | 1,346 | +23 | +1.7% | 55,700 |
| 2022/10/13 | 1,329 | 1,332 | 1,315 | 1,323 | -11 | -0.8% | 56,300 |
| 2022/10/12 | 1,318 | 1,342 | 1,314 | 1,334 | +23 | +1.8% | 68,100 |
| 2022/10/11 | 1,321 | 1,338 | 1,304 | 1,311 | -12 | -0.9% | 73,200 |
| 2022/10/07 | 1,312 | 1,332 | 1,307 | 1,323 | ±0 | ±0% | 36,400 |
| 2022/10/06 | 1,340 | 1,340 | 1,320 | 1,323 | -1 | -0.1% | 48,500 |
| 2022/10/05 | 1,332 | 1,334 | 1,321 | 1,324 | +4 | +0.3% | 59,100 |
| 2022/10/04 | 1,274 | 1,328 | 1,274 | 1,320 | +57 | +4.5% | 104,700 |
| 2022/10/03 | 1,255 | 1,267 | 1,242 | 1,263 | -2 | -0.2% | 68,600 |
| 2022/09/30 | 1,254 | 1,284 | 1,254 | 1,265 | -3 | -0.2% | 70,700 |
| 2022/09/29 | 1,249 | 1,273 | 1,243 | 1,268 | +30 | +2.4% | 171,600 |
| 2022/09/28 | 1,239 | 1,248 | 1,221 | 1,238 | -30 | -2.4% | 372,700 |
| 2022/09/27 | 1,253 | 1,278 | 1,251 | 1,268 | +15 | +1.2% | 85,300 |
| 2022/09/26 | 1,240 | 1,258 | 1,235 | 1,253 | -11 | -0.9% | 147,800 |
| 2022/09/22 | 1,274 | 1,275 | 1,263 | 1,264 | -15 | -1.2% | 97,200 |
| 2022/09/21 | 1,265 | 1,290 | 1,264 | 1,279 | -4 | -0.3% | 154,500 |
| 2022/09/20 | 1,264 | 1,289 | 1,264 | 1,283 | +23 | +1.8% | 123,500 |
| 2022/09/16 | 1,237 | 1,260 | 1,237 | 1,260 | +14 | +1.1% | 105,500 |
| 2022/09/15 | 1,251 | 1,253 | 1,236 | 1,246 | ±0 | ±0% | 68,300 |
| 2022/09/14 | 1,250 | 1,260 | 1,241 | 1,246 | -31 | -2.4% | 119,100 |
| 2022/09/13 | 1,268 | 1,285 | 1,268 | 1,277 | +9 | +0.7% | 96,900 |
| 2022/09/12 | 1,237 | 1,270 | 1,237 | 1,268 | +34 | +2.8% | 120,100 |
| 2022/09/09 | 1,214 | 1,250 | 1,212 | 1,234 | -8 | -0.6% | 210,400 |
| 2022/09/08 | 1,223 | 1,243 | 1,223 | 1,242 | +34 | +2.8% | 176,900 |
| 2022/09/07 | 1,228 | 1,235 | 1,207 | 1,208 | -38 | -3% | 282,500 |
| 2022/09/06 | 1,300 | 1,300 | 1,243 | 1,246 | -78 | -5.9% | 241,300 |
| 2022/09/05 | 1,359 | 1,359 | 1,310 | 1,324 | -39 | -2.9% | 88,600 |
| 2022/09/02 | 1,359 | 1,366 | 1,339 | 1,363 | +22 | +1.6% | 134,000 |
| 2022/09/01 | 1,331 | 1,347 | 1,331 | 1,341 | -2 | -0.1% | 41,400 |
| 2022/08/31 | 1,363 | 1,365 | 1,333 | 1,343 | -27 | -2% | 69,900 |
| 2022/08/30 | 1,365 | 1,383 | 1,363 | 1,370 | +14 | +1% | 40,800 |
| 2022/08/29 | 1,343 | 1,365 | 1,340 | 1,356 | -12 | -0.9% | 38,700 |
501～
550
件表示中 / 4941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 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72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 |
| ワタミ | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| コメ兵ＨＤ | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
