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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,341 | 1,346 | 1,325 | 1,330 | -9 | -0.7% | 45,100 |
| 2022/03/30 | 1,348 | 1,349 | 1,326 | 1,339 | -18 | -1.3% | 103,000 |
| 2022/03/29 | 1,360 | 1,364 | 1,347 | 1,357 | +3 | +0.2% | 116,900 |
| 2022/03/28 | 1,341 | 1,362 | 1,341 | 1,354 | +15 | +1.1% | 82,300 |
| 2022/03/25 | 1,345 | 1,349 | 1,335 | 1,339 | -2 | -0.1% | 122,300 |
| 2022/03/24 | 1,348 | 1,349 | 1,330 | 1,341 | -19 | -1.4% | 53,900 |
| 2022/03/23 | 1,342 | 1,364 | 1,332 | 1,360 | +34 | +2.6% | 62,500 |
| 2022/03/22 | 1,345 | 1,355 | 1,324 | 1,326 | -31 | -2.3% | 82,300 |
| 2022/03/18 | 1,319 | 1,357 | 1,318 | 1,357 | +19 | +1.4% | 168,500 |
| 2022/03/17 | 1,341 | 1,355 | 1,325 | 1,338 | +4 | +0.3% | 90,300 |
| 2022/03/16 | 1,348 | 1,351 | 1,327 | 1,334 | -13 | -1% | 46,000 |
| 2022/03/15 | 1,350 | 1,361 | 1,338 | 1,347 | +14 | +1.1% | 42,600 |
| 2022/03/14 | 1,333 | 1,353 | 1,316 | 1,333 | +5 | +0.4% | 73,100 |
| 2022/03/11 | 1,319 | 1,347 | 1,311 | 1,328 | +4 | +0.3% | 209,700 |
| 2022/03/10 | 1,301 | 1,330 | 1,291 | 1,324 | +53 | +4.2% | 50,600 |
| 2022/03/09 | 1,290 | 1,297 | 1,269 | 1,271 | -16 | -1.2% | 59,700 |
| 2022/03/08 | 1,274 | 1,302 | 1,269 | 1,287 | -2 | -0.2% | 80,000 |
| 2022/03/07 | 1,333 | 1,341 | 1,268 | 1,289 | -53 | -3.9% | 188,500 |
| 2022/03/04 | 1,353 | 1,355 | 1,333 | 1,342 | -14 | -1% | 80,000 |
| 2022/03/03 | 1,360 | 1,367 | 1,352 | 1,356 | +9 | +0.7% | 50,300 |
| 2022/03/02 | 1,360 | 1,366 | 1,342 | 1,347 | -24 | -1.8% | 61,100 |
| 2022/03/01 | 1,400 | 1,400 | 1,364 | 1,371 | -19 | -1.4% | 52,400 |
| 2022/02/28 | 1,385 | 1,392 | 1,367 | 1,390 | +13 | +0.9% | 59,600 |
| 2022/02/25 | 1,358 | 1,379 | 1,355 | 1,377 | +19 | +1.4% | 86,900 |
| 2022/02/24 | 1,350 | 1,364 | 1,342 | 1,358 | +4 | +0.3% | 88,600 |
| 2022/02/22 | 1,371 | 1,371 | 1,350 | 1,354 | -27 | -2% | 41,900 |
| 2022/02/21 | 1,386 | 1,388 | 1,378 | 1,381 | -18 | -1.3% | 14,100 |
| 2022/02/18 | 1,385 | 1,415 | 1,375 | 1,399 | +3 | +0.2% | 43,800 |
| 2022/02/17 | 1,408 | 1,412 | 1,377 | 1,396 | -14 | -1% | 37,100 |
| 2022/02/16 | 1,410 | 1,419 | 1,402 | 1,410 | +11 | +0.8% | 35,800 |
| 2022/02/15 | 1,406 | 1,412 | 1,391 | 1,399 | -3 | -0.2% | 40,000 |
| 2022/02/14 | 1,392 | 1,411 | 1,382 | 1,402 | -5 | -0.4% | 46,000 |
| 2022/02/10 | 1,428 | 1,430 | 1,392 | 1,407 | -28 | -2% | 105,500 |
| 2022/02/09 | 1,461 | 1,461 | 1,431 | 1,435 | -14 | -1% | 27,200 |
| 2022/02/08 | 1,464 | 1,464 | 1,448 | 1,449 | -15 | -1% | 39,600 |
| 2022/02/07 | 1,464 | 1,472 | 1,460 | 1,464 | -5 | -0.3% | 47,200 |
| 2022/02/04 | 1,460 | 1,477 | 1,460 | 1,469 | +9 | +0.6% | 64,100 |
| 2022/02/03 | 1,443 | 1,474 | 1,436 | 1,460 | +17 | +1.2% | 78,000 |
| 2022/02/02 | 1,444 | 1,469 | 1,435 | 1,443 | +18 | +1.3% | 120,000 |
| 2022/02/01 | 1,420 | 1,457 | 1,402 | 1,425 | +95 | +7.1% | 233,700 |
| 2022/01/31 | 1,312 | 1,330 | 1,309 | 1,330 | +18 | +1.4% | 37,200 |
| 2022/01/28 | 1,302 | 1,318 | 1,293 | 1,312 | +30 | +2.3% | 36,400 |
| 2022/01/27 | 1,310 | 1,324 | 1,278 | 1,282 | -29 | -2.2% | 100,600 |
| 2022/01/26 | 1,330 | 1,340 | 1,311 | 1,311 | -14 | -1.1% | 43,100 |
| 2022/01/25 | 1,337 | 1,337 | 1,306 | 1,325 | -14 | -1% | 37,100 |
| 2022/01/24 | 1,330 | 1,339 | 1,318 | 1,339 | +4 | +0.3% | 26,200 |
| 2022/01/21 | 1,302 | 1,335 | 1,300 | 1,335 | +27 | +2.1% | 46,000 |
| 2022/01/20 | 1,305 | 1,324 | 1,300 | 1,308 | +7 | +0.5% | 44,800 |
| 2022/01/19 | 1,340 | 1,346 | 1,301 | 1,301 | -42 | -3.1% | 84,900 |
| 2022/01/18 | 1,351 | 1,359 | 1,343 | 1,343 | -6 | -0.4% | 33,600 |
651～
700
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
