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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 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 |
| 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 |
701～
750
件表示中 / 5029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 | 151,700円 | +9.8% | -31.1% | 1.65% | 22.66倍 | 0.78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 |
| サーラ | 75,200円 | +5.6% | -8.5% | 4.26% | 9.65倍 | 0.57倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ミニストップ | 167,200円 | +13.8% | - | 1.20% | - | 1.25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 |
| ナフコ | 156,900円 | -1.4% | -44.1% | 3.70% | 22.69倍 | 0.24倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| マミーマート | 426,000円 | +15.1% | -3.7% | 2.23% | 8.97倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
