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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,386 | 1,386 | 1,366 | 1,368 | -18 | -1.3% | 39,700 |
| 2022/08/25 | 1,369 | 1,388 | 1,356 | 1,386 | +16 | +1.2% | 27,700 |
| 2022/08/24 | 1,374 | 1,374 | 1,360 | 1,370 | +6 | +0.4% | 19,500 |
| 2022/08/23 | 1,360 | 1,376 | 1,358 | 1,364 | -9 | -0.7% | 15,700 |
| 2022/08/22 | 1,370 | 1,381 | 1,364 | 1,373 | -6 | -0.4% | 38,700 |
| 2022/08/19 | 1,394 | 1,402 | 1,379 | 1,379 | -10 | -0.7% | 41,800 |
| 2022/08/18 | 1,412 | 1,412 | 1,386 | 1,389 | -20 | -1.4% | 18,800 |
| 2022/08/17 | 1,401 | 1,419 | 1,401 | 1,409 | +8 | +0.6% | 23,800 |
| 2022/08/16 | 1,397 | 1,417 | 1,396 | 1,401 | +11 | +0.8% | 48,300 |
| 2022/08/15 | 1,390 | 1,399 | 1,383 | 1,390 | ±0 | ±0% | 25,700 |
| 2022/08/12 | 1,384 | 1,403 | 1,379 | 1,390 | +19 | +1.4% | 45,500 |
| 2022/08/10 | 1,376 | 1,386 | 1,364 | 1,371 | -26 | -1.9% | 31,800 |
| 2022/08/09 | 1,398 | 1,402 | 1,387 | 1,397 | +6 | +0.4% | 37,300 |
| 2022/08/08 | 1,370 | 1,400 | 1,370 | 1,391 | +19 | +1.4% | 49,800 |
| 2022/08/05 | 1,355 | 1,375 | 1,343 | 1,372 | +34 | +2.5% | 46,600 |
| 2022/08/04 | 1,337 | 1,365 | 1,324 | 1,338 | -4 | -0.3% | 36,900 |
| 2022/08/03 | 1,370 | 1,370 | 1,338 | 1,342 | -31 | -2.3% | 35,100 |
| 2022/08/02 | 1,413 | 1,413 | 1,361 | 1,373 | -44 | -3.1% | 64,900 |
| 2022/08/01 | 1,466 | 1,466 | 1,392 | 1,417 | -4 | -0.3% | 195,700 |
| 2022/07/29 | 1,430 | 1,436 | 1,417 | 1,421 | +3 | +0.2% | 82,500 |
| 2022/07/28 | 1,406 | 1,419 | 1,400 | 1,418 | +21 | +1.5% | 40,700 |
| 2022/07/27 | 1,401 | 1,402 | 1,385 | 1,397 | -4 | -0.3% | 26,900 |
| 2022/07/26 | 1,420 | 1,420 | 1,395 | 1,401 | -19 | -1.3% | 20,800 |
| 2022/07/25 | 1,422 | 1,434 | 1,409 | 1,420 | ±0 | ±0% | 77,100 |
| 2022/07/22 | 1,396 | 1,424 | 1,390 | 1,420 | +25 | +1.8% | 73,800 |
| 2022/07/21 | 1,360 | 1,402 | 1,356 | 1,395 | +34 | +2.5% | 64,300 |
| 2022/07/20 | 1,367 | 1,370 | 1,354 | 1,361 | +18 | +1.3% | 37,800 |
| 2022/07/19 | 1,363 | 1,363 | 1,334 | 1,343 | -11 | -0.8% | 27,500 |
| 2022/07/15 | 1,355 | 1,367 | 1,343 | 1,354 | +10 | +0.7% | 43,500 |
| 2022/07/14 | 1,349 | 1,349 | 1,323 | 1,344 | -5 | -0.4% | 35,300 |
| 2022/07/13 | 1,344 | 1,353 | 1,335 | 1,349 | +14 | +1% | 37,000 |
| 2022/07/12 | 1,350 | 1,350 | 1,328 | 1,335 | -15 | -1.1% | 32,000 |
| 2022/07/11 | 1,340 | 1,357 | 1,340 | 1,350 | +24 | +1.8% | 51,700 |
| 2022/07/08 | 1,355 | 1,355 | 1,322 | 1,326 | -24 | -1.8% | 58,600 |
| 2022/07/07 | 1,333 | 1,354 | 1,333 | 1,350 | +6 | +0.4% | 41,800 |
| 2022/07/06 | 1,342 | 1,355 | 1,333 | 1,344 | ±0 | ±0% | 36,100 |
| 2022/07/05 | 1,347 | 1,355 | 1,341 | 1,344 | -3 | -0.2% | 24,200 |
| 2022/07/04 | 1,339 | 1,353 | 1,333 | 1,347 | +18 | +1.4% | 41,600 |
| 2022/07/01 | 1,317 | 1,337 | 1,314 | 1,329 | +13 | +1% | 66,000 |
| 2022/06/30 | 1,313 | 1,328 | 1,303 | 1,316 | ±0 | ±0% | 69,200 |
| 2022/06/29 | 1,295 | 1,316 | 1,286 | 1,316 | +16 | +1.2% | 88,000 |
| 2022/06/28 | 1,278 | 1,301 | 1,277 | 1,300 | +8 | +0.6% | 54,300 |
| 2022/06/27 | 1,300 | 1,304 | 1,287 | 1,292 | -8 | -0.6% | 54,100 |
| 2022/06/24 | 1,313 | 1,319 | 1,289 | 1,300 | -8 | -0.6% | 47,300 |
| 2022/06/23 | 1,271 | 1,313 | 1,271 | 1,308 | +41 | +3.2% | 83,200 |
| 2022/06/22 | 1,247 | 1,274 | 1,238 | 1,267 | +39 | +3.2% | 89,100 |
| 2022/06/21 | 1,248 | 1,256 | 1,227 | 1,228 | -9 | -0.7% | 104,600 |
| 2022/06/20 | 1,247 | 1,254 | 1,229 | 1,237 | -3 | -0.2% | 82,500 |
| 2022/06/17 | 1,234 | 1,248 | 1,217 | 1,240 | -11 | -0.9% | 134,400 |
| 2022/06/16 | 1,259 | 1,270 | 1,236 | 1,251 | -8 | -0.6% | 72,200 |
551～
600
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
