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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,329 | 1,332 | 1,315 | 1,323 | -11 | -0.8% | 56,300 |
| 2022/10/12 | 1,318 | 1,342 | 1,314 | 1,334 | +23 | +1.8% | 68,100 |
| 2022/10/11 | 1,321 | 1,338 | 1,304 | 1,311 | -12 | -0.9% | 73,200 |
| 2022/10/07 | 1,312 | 1,332 | 1,307 | 1,323 | ±0 | ±0% | 36,400 |
| 2022/10/06 | 1,340 | 1,340 | 1,320 | 1,323 | -1 | -0.1% | 48,500 |
| 2022/10/05 | 1,332 | 1,334 | 1,321 | 1,324 | +4 | +0.3% | 59,100 |
| 2022/10/04 | 1,274 | 1,328 | 1,274 | 1,320 | +57 | +4.5% | 104,700 |
| 2022/10/03 | 1,255 | 1,267 | 1,242 | 1,263 | -2 | -0.2% | 68,600 |
| 2022/09/30 | 1,254 | 1,284 | 1,254 | 1,265 | -3 | -0.2% | 70,700 |
| 2022/09/29 | 1,249 | 1,273 | 1,243 | 1,268 | +30 | +2.4% | 171,600 |
| 2022/09/28 | 1,239 | 1,248 | 1,221 | 1,238 | -30 | -2.4% | 372,700 |
| 2022/09/27 | 1,253 | 1,278 | 1,251 | 1,268 | +15 | +1.2% | 85,300 |
| 2022/09/26 | 1,240 | 1,258 | 1,235 | 1,253 | -11 | -0.9% | 147,800 |
| 2022/09/22 | 1,274 | 1,275 | 1,263 | 1,264 | -15 | -1.2% | 97,200 |
| 2022/09/21 | 1,265 | 1,290 | 1,264 | 1,279 | -4 | -0.3% | 154,500 |
| 2022/09/20 | 1,264 | 1,289 | 1,264 | 1,283 | +23 | +1.8% | 123,500 |
| 2022/09/16 | 1,237 | 1,260 | 1,237 | 1,260 | +14 | +1.1% | 105,500 |
| 2022/09/15 | 1,251 | 1,253 | 1,236 | 1,246 | ±0 | ±0% | 68,300 |
| 2022/09/14 | 1,250 | 1,260 | 1,241 | 1,246 | -31 | -2.4% | 119,100 |
| 2022/09/13 | 1,268 | 1,285 | 1,268 | 1,277 | +9 | +0.7% | 96,900 |
| 2022/09/12 | 1,237 | 1,270 | 1,237 | 1,268 | +34 | +2.8% | 120,100 |
| 2022/09/09 | 1,214 | 1,250 | 1,212 | 1,234 | -8 | -0.6% | 210,400 |
| 2022/09/08 | 1,223 | 1,243 | 1,223 | 1,242 | +34 | +2.8% | 176,900 |
| 2022/09/07 | 1,228 | 1,235 | 1,207 | 1,208 | -38 | -3% | 282,500 |
| 2022/09/06 | 1,300 | 1,300 | 1,243 | 1,246 | -78 | -5.9% | 241,300 |
| 2022/09/05 | 1,359 | 1,359 | 1,310 | 1,324 | -39 | -2.9% | 88,600 |
| 2022/09/02 | 1,359 | 1,366 | 1,339 | 1,363 | +22 | +1.6% | 134,000 |
| 2022/09/01 | 1,331 | 1,347 | 1,331 | 1,341 | -2 | -0.1% | 41,400 |
| 2022/08/31 | 1,363 | 1,365 | 1,333 | 1,343 | -27 | -2% | 69,900 |
| 2022/08/30 | 1,365 | 1,383 | 1,363 | 1,370 | +14 | +1% | 40,800 |
| 2022/08/29 | 1,343 | 1,365 | 1,340 | 1,356 | -12 | -0.9% | 38,700 |
| 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 |
701～
750
件表示中 / 5122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 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42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 |
| イオン北海 | 91,200円 | +7.9% | +18.5% | 1.75% | 25.42倍 | 1.74倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 青山商 | 250,900円 | +2.6% | +10.9% | 5.42% | 12.82倍 | 0.69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 | 261,000円 | +3.8% | +11.5% | 2.07% | 15.33倍 | 1.05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 | 183,400円 | +6.1% | -0.9% | 2.18% | 9.85倍 | 0.95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
