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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,269 | 1,276 | 1,254 | 1,259 | -11 | -0.9% | 96,500 |
| 2022/06/14 | 1,280 | 1,293 | 1,255 | 1,270 | -35 | -2.7% | 179,000 |
| 2022/06/13 | 1,295 | 1,311 | 1,283 | 1,305 | +8 | +0.6% | 80,300 |
| 2022/06/10 | 1,295 | 1,307 | 1,282 | 1,297 | -5 | -0.4% | 56,800 |
| 2022/06/09 | 1,309 | 1,309 | 1,294 | 1,302 | -9 | -0.7% | 60,900 |
| 2022/06/08 | 1,300 | 1,321 | 1,294 | 1,311 | +13 | +1% | 87,200 |
| 2022/06/07 | 1,285 | 1,309 | 1,283 | 1,298 | +16 | +1.2% | 87,200 |
| 2022/06/06 | 1,257 | 1,284 | 1,254 | 1,282 | +33 | +2.6% | 97,200 |
| 2022/06/03 | 1,262 | 1,262 | 1,238 | 1,249 | ±0 | ±0% | 78,500 |
| 2022/06/02 | 1,260 | 1,260 | 1,233 | 1,249 | -13 | -1% | 58,600 |
| 2022/06/01 | 1,227 | 1,269 | 1,220 | 1,262 | +35 | +2.9% | 134,400 |
| 2022/05/31 | 1,210 | 1,229 | 1,197 | 1,227 | +14 | +1.2% | 446,600 |
| 2022/05/30 | 1,192 | 1,218 | 1,187 | 1,213 | +42 | +3.6% | 156,900 |
| 2022/05/27 | 1,172 | 1,172 | 1,163 | 1,171 | +9 | +0.8% | 54,300 |
| 2022/05/26 | 1,158 | 1,174 | 1,158 | 1,162 | -10 | -0.9% | 86,800 |
| 2022/05/25 | 1,178 | 1,178 | 1,160 | 1,172 | -6 | -0.5% | 108,300 |
| 2022/05/24 | 1,196 | 1,196 | 1,176 | 1,178 | -24 | -2% | 78,900 |
| 2022/05/23 | 1,183 | 1,205 | 1,177 | 1,202 | +15 | +1.3% | 69,600 |
| 2022/05/20 | 1,180 | 1,187 | 1,170 | 1,187 | -2 | -0.2% | 76,700 |
| 2022/05/19 | 1,200 | 1,200 | 1,184 | 1,189 | -22 | -1.8% | 85,000 |
| 2022/05/18 | 1,210 | 1,221 | 1,208 | 1,211 | +1 | +0.1% | 78,700 |
| 2022/05/17 | 1,202 | 1,223 | 1,201 | 1,210 | ±0 | ±0% | 135,600 |
| 2022/05/16 | 1,197 | 1,220 | 1,188 | 1,210 | +26 | +2.2% | 174,300 |
| 2022/05/13 | 1,150 | 1,185 | 1,136 | 1,184 | +29 | +2.5% | 156,200 |
| 2022/05/12 | 1,190 | 1,190 | 1,153 | 1,155 | -41 | -3.4% | 157,900 |
| 2022/05/11 | 1,192 | 1,205 | 1,188 | 1,196 | +5 | +0.4% | 56,000 |
| 2022/05/10 | 1,182 | 1,199 | 1,167 | 1,191 | +14 | +1.2% | 122,500 |
| 2022/05/09 | 1,198 | 1,211 | 1,177 | 1,177 | -24 | -2% | 145,900 |
| 2022/05/06 | 1,222 | 1,224 | 1,190 | 1,201 | -17 | -1.4% | 161,300 |
| 2022/05/02 | 1,213 | 1,237 | 1,209 | 1,218 | -46 | -3.6% | 148,200 |
| 2022/04/28 | 1,233 | 1,270 | 1,230 | 1,264 | +40 | +3.3% | 102,000 |
| 2022/04/27 | 1,222 | 1,234 | 1,214 | 1,224 | +2 | +0.2% | 106,800 |
| 2022/04/26 | 1,220 | 1,224 | 1,205 | 1,222 | +4 | +0.3% | 82,900 |
| 2022/04/25 | 1,210 | 1,219 | 1,203 | 1,218 | -12 | -1% | 68,300 |
| 2022/04/22 | 1,237 | 1,242 | 1,226 | 1,230 | -22 | -1.8% | 49,200 |
| 2022/04/21 | 1,235 | 1,254 | 1,235 | 1,252 | +17 | +1.4% | 47,100 |
| 2022/04/20 | 1,235 | 1,246 | 1,228 | 1,235 | +9 | +0.7% | 57,700 |
| 2022/04/19 | 1,220 | 1,229 | 1,212 | 1,226 | +1 | +0.1% | 50,100 |
| 2022/04/18 | 1,245 | 1,245 | 1,209 | 1,225 | -23 | -1.8% | 79,500 |
| 2022/04/15 | 1,261 | 1,271 | 1,245 | 1,248 | -20 | -1.6% | 51,000 |
| 2022/04/14 | 1,267 | 1,278 | 1,263 | 1,268 | +2 | +0.2% | 34,000 |
| 2022/04/13 | 1,253 | 1,270 | 1,251 | 1,266 | +7 | +0.6% | 60,800 |
| 2022/04/12 | 1,279 | 1,286 | 1,253 | 1,259 | -27 | -2.1% | 68,200 |
| 2022/04/11 | 1,309 | 1,311 | 1,283 | 1,286 | -16 | -1.2% | 46,900 |
| 2022/04/08 | 1,284 | 1,306 | 1,277 | 1,302 | +28 | +2.2% | 76,400 |
| 2022/04/07 | 1,301 | 1,318 | 1,268 | 1,274 | -31 | -2.4% | 79,800 |
| 2022/04/06 | 1,309 | 1,320 | 1,304 | 1,305 | -13 | -1% | 56,200 |
| 2022/04/05 | 1,324 | 1,328 | 1,305 | 1,318 | +1 | +0.1% | 62,500 |
| 2022/04/04 | 1,318 | 1,323 | 1,312 | 1,317 | -5 | -0.4% | 52,000 |
| 2022/04/01 | 1,315 | 1,327 | 1,299 | 1,322 | -8 | -0.6% | 57,900 |
601～
650
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
