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 |
---|---|---|---|---|---|---|---|
2023/05/24 | 1,132 | 1,137 | 1,129 | 1,133 | +1 | +0.1% | 51,500 |
2023/05/23 | 1,144 | 1,148 | 1,131 | 1,132 | -11 | -1% | 74,000 |
2023/05/22 | 1,133 | 1,143 | 1,133 | 1,143 | +13 | +1.2% | 65,100 |
2023/05/19 | 1,130 | 1,137 | 1,128 | 1,130 | ±0 | ±0% | 86,000 |
2023/05/18 | 1,128 | 1,132 | 1,122 | 1,130 | +6 | +0.5% | 66,300 |
2023/05/17 | 1,127 | 1,128 | 1,119 | 1,124 | -7 | -0.6% | 52,700 |
2023/05/16 | 1,126 | 1,132 | 1,126 | 1,131 | +5 | +0.4% | 48,500 |
2023/05/15 | 1,135 | 1,138 | 1,126 | 1,126 | -3 | -0.3% | 45,300 |
2023/05/12 | 1,126 | 1,132 | 1,123 | 1,129 | +5 | +0.4% | 67,600 |
2023/05/11 | 1,118 | 1,126 | 1,117 | 1,124 | +9 | +0.8% | 46,400 |
2023/05/10 | 1,133 | 1,136 | 1,115 | 1,115 | -19 | -1.7% | 173,900 |
2023/05/09 | 1,122 | 1,140 | 1,122 | 1,134 | +12 | +1.1% | 124,600 |
2023/05/08 | 1,142 | 1,142 | 1,120 | 1,122 | -11 | -1% | 171,700 |
2023/05/02 | 1,153 | 1,153 | 1,133 | 1,133 | -17 | -1.5% | 191,400 |
2023/05/01 | 1,140 | 1,153 | 1,125 | 1,150 | -83 | -6.7% | 353,900 |
2023/04/28 | 1,221 | 1,238 | 1,219 | 1,233 | +27 | +2.2% | 145,700 |
2023/04/27 | 1,195 | 1,212 | 1,195 | 1,206 | +9 | +0.8% | 51,300 |
2023/04/26 | 1,203 | 1,212 | 1,197 | 1,197 | -13 | -1.1% | 38,300 |
2023/04/25 | 1,207 | 1,218 | 1,207 | 1,210 | +4 | +0.3% | 43,500 |
2023/04/24 | 1,212 | 1,226 | 1,201 | 1,206 | +7 | +0.6% | 68,000 |
2023/04/21 | 1,186 | 1,203 | 1,183 | 1,199 | +16 | +1.4% | 46,100 |
2023/04/20 | 1,183 | 1,186 | 1,176 | 1,183 | -8 | -0.7% | 59,400 |
2023/04/19 | 1,197 | 1,201 | 1,187 | 1,191 | -5 | -0.4% | 43,100 |
2023/04/18 | 1,192 | 1,196 | 1,187 | 1,196 | +10 | +0.8% | 47,900 |
2023/04/17 | 1,187 | 1,189 | 1,183 | 1,186 | +7 | +0.6% | 25,100 |
2023/04/14 | 1,180 | 1,185 | 1,176 | 1,179 | +10 | +0.9% | 32,100 |
2023/04/13 | 1,169 | 1,174 | 1,166 | 1,169 | -4 | -0.3% | 26,800 |
2023/04/12 | 1,154 | 1,174 | 1,154 | 1,173 | +15 | +1.3% | 36,300 |
2023/04/11 | 1,155 | 1,162 | 1,148 | 1,158 | +11 | +1% | 24,100 |
2023/04/10 | 1,148 | 1,153 | 1,143 | 1,147 | -3 | -0.3% | 28,600 |
2023/04/07 | 1,141 | 1,150 | 1,141 | 1,150 | +8 | +0.7% | 18,100 |
2023/04/06 | 1,155 | 1,155 | 1,141 | 1,142 | -14 | -1.2% | 46,400 |
2023/04/05 | 1,176 | 1,181 | 1,156 | 1,156 | -28 | -2.4% | 28,800 |
2023/04/04 | 1,177 | 1,193 | 1,175 | 1,184 | +11 | +0.9% | 59,900 |
2023/04/03 | 1,162 | 1,176 | 1,159 | 1,173 | +17 | +1.5% | 40,200 |
2023/03/31 | 1,151 | 1,161 | 1,151 | 1,156 | +8 | +0.7% | 36,700 |
2023/03/30 | 1,154 | 1,155 | 1,145 | 1,148 | -22 | -1.9% | 86,100 |
2023/03/29 | 1,154 | 1,171 | 1,151 | 1,170 | +23 | +2% | 179,500 |
2023/03/28 | 1,146 | 1,152 | 1,142 | 1,147 | +2 | +0.2% | 54,500 |
2023/03/27 | 1,140 | 1,150 | 1,140 | 1,145 | +10 | +0.9% | 91,500 |
2023/03/24 | 1,128 | 1,136 | 1,128 | 1,135 | ±0 | ±0% | 82,600 |
2023/03/23 | 1,123 | 1,136 | 1,122 | 1,135 | +8 | +0.7% | 32,200 |
2023/03/22 | 1,144 | 1,144 | 1,127 | 1,127 | +3 | +0.3% | 48,100 |
2023/03/20 | 1,134 | 1,141 | 1,124 | 1,124 | -10 | -0.9% | 63,400 |
2023/03/17 | 1,123 | 1,136 | 1,123 | 1,134 | +8 | +0.7% | 101,000 |
2023/03/16 | 1,128 | 1,130 | 1,111 | 1,126 | -14 | -1.2% | 97,300 |
2023/03/15 | 1,152 | 1,160 | 1,137 | 1,140 | -10 | -0.9% | 96,800 |
2023/03/14 | 1,159 | 1,161 | 1,141 | 1,150 | -22 | -1.9% | 79,300 |
2023/03/13 | 1,183 | 1,186 | 1,163 | 1,172 | -17 | -1.4% | 64,100 |
2023/03/10 | 1,206 | 1,211 | 1,188 | 1,189 | -26 | -2.1% | 158,100 |
551~
600
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