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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/10/28 | 1,289 | 1,329 | 1,289 | 1,317 | +13 | +1% | 116,000 |
| 2022/10/27 | 1,303 | 1,317 | 1,300 | 1,304 | -2 | -0.2% | 38,100 |
| 2022/10/26 | 1,314 | 1,320 | 1,305 | 1,306 | -6 | -0.5% | 34,000 |
| 2022/10/25 | 1,309 | 1,317 | 1,294 | 1,312 | +28 | +2.2% | 62,700 |
| 2022/10/24 | 1,318 | 1,321 | 1,281 | 1,284 | -33 | -2.5% | 29,400 |
| 2022/10/21 | 1,327 | 1,336 | 1,317 | 1,317 | -13 | -1% | 17,200 |
| 2022/10/20 | 1,334 | 1,339 | 1,327 | 1,330 | -4 | -0.3% | 21,100 |
| 2022/10/19 | 1,328 | 1,344 | 1,328 | 1,334 | +6 | +0.5% | 19,200 |
| 2022/10/18 | 1,335 | 1,344 | 1,328 | 1,328 | +12 | +0.9% | 28,200 |
| 2022/10/17 | 1,330 | 1,345 | 1,316 | 1,316 | -30 | -2.2% | 22,000 |
| 2022/10/14 | 1,339 | 1,359 | 1,328 | 1,346 | +23 | +1.7% | 55,700 |
| 2022/10/13 | 1,329 | 1,332 | 1,315 | 1,323 | -11 | -0.8% | 56,300 |
651～
700
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 | 248,300円 | +2.6% | +10.9% | 5.48% | 12.69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 | 262,500円 | +3.8% | +11.5% | 2.06% | 15.41倍 | 1.06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 | 183,600円 | +6.1% | -0.9% | 2.18% | 9.86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
