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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,150 | 1,156 | 1,138 | 1,139 | -15 | -1.3% | 68,800 |
| 2023/01/12 | 1,153 | 1,155 | 1,150 | 1,154 | +2 | +0.2% | 28,000 |
| 2023/01/11 | 1,158 | 1,164 | 1,148 | 1,152 | -6 | -0.5% | 106,100 |
| 2023/01/10 | 1,172 | 1,176 | 1,153 | 1,158 | -4 | -0.3% | 70,500 |
| 2023/01/06 | 1,173 | 1,175 | 1,160 | 1,162 | -11 | -0.9% | 44,400 |
| 2023/01/05 | 1,182 | 1,190 | 1,168 | 1,173 | -14 | -1.2% | 115,100 |
| 2023/01/04 | 1,205 | 1,211 | 1,180 | 1,187 | -29 | -2.4% | 165,100 |
| 2022/12/30 | 1,202 | 1,222 | 1,202 | 1,216 | +14 | +1.2% | 55,900 |
| 2022/12/29 | 1,199 | 1,202 | 1,183 | 1,202 | +5 | +0.4% | 59,000 |
| 2022/12/28 | 1,194 | 1,204 | 1,194 | 1,197 | +3 | +0.3% | 37,300 |
| 2022/12/27 | 1,189 | 1,198 | 1,187 | 1,194 | +9 | +0.8% | 50,100 |
| 2022/12/26 | 1,170 | 1,188 | 1,170 | 1,185 | +16 | +1.4% | 54,800 |
| 2022/12/23 | 1,171 | 1,179 | 1,163 | 1,169 | -9 | -0.8% | 74,200 |
| 2022/12/22 | 1,168 | 1,178 | 1,161 | 1,178 | +11 | +0.9% | 38,700 |
| 2022/12/21 | 1,178 | 1,180 | 1,162 | 1,167 | -7 | -0.6% | 59,400 |
| 2022/12/20 | 1,193 | 1,194 | 1,157 | 1,174 | -18 | -1.5% | 98,600 |
| 2022/12/19 | 1,195 | 1,201 | 1,191 | 1,192 | -11 | -0.9% | 23,300 |
| 2022/12/16 | 1,193 | 1,208 | 1,191 | 1,203 | +6 | +0.5% | 67,900 |
| 2022/12/15 | 1,201 | 1,205 | 1,193 | 1,197 | -5 | -0.4% | 30,800 |
| 2022/12/14 | 1,199 | 1,206 | 1,191 | 1,202 | +6 | +0.5% | 30,300 |
| 2022/12/13 | 1,201 | 1,209 | 1,190 | 1,196 | +4 | +0.3% | 64,200 |
| 2022/12/12 | 1,190 | 1,200 | 1,189 | 1,192 | +4 | +0.3% | 40,100 |
| 2022/12/09 | 1,172 | 1,193 | 1,172 | 1,188 | +14 | +1.2% | 52,300 |
| 2022/12/08 | 1,190 | 1,190 | 1,171 | 1,174 | -15 | -1.3% | 34,100 |
| 2022/12/07 | 1,173 | 1,195 | 1,173 | 1,189 | +9 | +0.8% | 45,600 |
| 2022/12/06 | 1,175 | 1,182 | 1,170 | 1,180 | +5 | +0.4% | 38,700 |
| 2022/12/05 | 1,185 | 1,186 | 1,173 | 1,175 | -12 | -1% | 65,800 |
| 2022/12/02 | 1,191 | 1,198 | 1,178 | 1,187 | -5 | -0.4% | 87,400 |
| 2022/12/01 | 1,195 | 1,201 | 1,192 | 1,192 | -6 | -0.5% | 88,600 |
| 2022/11/30 | 1,205 | 1,212 | 1,198 | 1,198 | -14 | -1.2% | 57,400 |
| 2022/11/29 | 1,226 | 1,226 | 1,206 | 1,212 | -15 | -1.2% | 41,700 |
| 2022/11/28 | 1,240 | 1,244 | 1,226 | 1,227 | -18 | -1.4% | 55,200 |
| 2022/11/25 | 1,236 | 1,246 | 1,235 | 1,245 | +10 | +0.8% | 41,100 |
| 2022/11/24 | 1,243 | 1,246 | 1,232 | 1,235 | ±0 | ±0% | 56,200 |
| 2022/11/22 | 1,235 | 1,241 | 1,231 | 1,235 | +5 | +0.4% | 56,700 |
| 2022/11/21 | 1,226 | 1,237 | 1,222 | 1,230 | +10 | +0.8% | 37,400 |
| 2022/11/18 | 1,213 | 1,223 | 1,212 | 1,220 | +9 | +0.7% | 41,000 |
| 2022/11/17 | 1,198 | 1,211 | 1,198 | 1,211 | +17 | +1.4% | 23,300 |
| 2022/11/16 | 1,199 | 1,201 | 1,188 | 1,194 | -7 | -0.6% | 36,900 |
| 2022/11/15 | 1,197 | 1,208 | 1,197 | 1,201 | -8 | -0.7% | 15,700 |
| 2022/11/14 | 1,204 | 1,216 | 1,195 | 1,209 | +11 | +0.9% | 48,800 |
| 2022/11/11 | 1,200 | 1,203 | 1,185 | 1,198 | +6 | +0.5% | 65,300 |
| 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 |
551～
600
件表示中 / 5033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 | 173,100円 | +9.8% | -31.1% | 1.44% | 25.86倍 | 0.89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 |
| マミーマート | 507,000円 | +15.1% | -3.7% | 1.87% | 10.67倍 | 1.34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 |
| ＢＥＥＮＯＳ | 400,000円 | -27.7% | +17.1% | 0.00% | 27.86倍 | 3.62倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 179,600円 | +10.9% | - | 1.11% | 745.23倍 | 1.61倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サガミＨＤ | 170,300円 | +9.7% | +22.0% | 0.59% | 38.20倍 | 2.95倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
