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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,370 | 1,370 | 1,347 | 1,349 | -10 | -0.7% | 34,600 |
| 2022/01/14 | 1,357 | 1,361 | 1,352 | 1,359 | -11 | -0.8% | 40,500 |
| 2022/01/13 | 1,360 | 1,374 | 1,358 | 1,370 | -3 | -0.2% | 27,000 |
| 2022/01/12 | 1,354 | 1,382 | 1,354 | 1,373 | +18 | +1.3% | 31,000 |
| 2022/01/11 | 1,374 | 1,378 | 1,351 | 1,355 | -20 | -1.5% | 36,000 |
| 2022/01/07 | 1,367 | 1,383 | 1,365 | 1,375 | +4 | +0.3% | 39,000 |
| 2022/01/06 | 1,378 | 1,392 | 1,371 | 1,371 | -19 | -1.4% | 24,300 |
| 2022/01/05 | 1,400 | 1,400 | 1,379 | 1,390 | -10 | -0.7% | 36,100 |
| 2022/01/04 | 1,375 | 1,400 | 1,368 | 1,400 | +25 | +1.8% | 46,000 |
| 2021/12/30 | 1,375 | 1,382 | 1,361 | 1,375 | -2 | -0.1% | 50,000 |
| 2021/12/29 | 1,349 | 1,379 | 1,349 | 1,377 | +20 | +1.5% | 82,900 |
| 2021/12/28 | 1,357 | 1,371 | 1,346 | 1,357 | +2 | +0.1% | 67,000 |
| 2021/12/27 | 1,363 | 1,363 | 1,343 | 1,355 | +4 | +0.3% | 39,100 |
| 2021/12/24 | 1,355 | 1,371 | 1,351 | 1,351 | -6 | -0.4% | 55,200 |
| 2021/12/23 | 1,344 | 1,360 | 1,344 | 1,357 | +16 | +1.2% | 44,500 |
| 2021/12/22 | 1,330 | 1,342 | 1,319 | 1,341 | +20 | +1.5% | 79,800 |
| 2021/12/21 | 1,307 | 1,334 | 1,305 | 1,321 | +25 | +1.9% | 99,200 |
| 2021/12/20 | 1,300 | 1,318 | 1,290 | 1,296 | -11 | -0.8% | 78,000 |
| 2021/12/17 | 1,339 | 1,344 | 1,304 | 1,307 | -44 | -3.3% | 330,100 |
| 2021/12/16 | 1,330 | 1,362 | 1,327 | 1,351 | +29 | +2.2% | 98,100 |
| 2021/12/15 | 1,301 | 1,329 | 1,301 | 1,322 | +11 | +0.8% | 92,100 |
| 2021/12/14 | 1,322 | 1,323 | 1,298 | 1,311 | -11 | -0.8% | 85,900 |
| 2021/12/13 | 1,352 | 1,358 | 1,321 | 1,322 | -25 | -1.9% | 54,200 |
| 2021/12/10 | 1,367 | 1,371 | 1,347 | 1,347 | -19 | -1.4% | 28,800 |
| 2021/12/09 | 1,365 | 1,368 | 1,355 | 1,366 | -10 | -0.7% | 24,700 |
| 2021/12/08 | 1,381 | 1,390 | 1,370 | 1,376 | +9 | +0.7% | 71,700 |
| 2021/12/07 | 1,323 | 1,368 | 1,323 | 1,367 | +63 | +4.8% | 122,200 |
| 2021/12/06 | 1,315 | 1,321 | 1,297 | 1,304 | -8 | -0.6% | 114,300 |
| 2021/12/03 | 1,288 | 1,315 | 1,288 | 1,312 | +26 | +2% | 57,300 |
| 2021/12/02 | 1,310 | 1,311 | 1,286 | 1,286 | -31 | -2.4% | 134,400 |
| 2021/12/01 | 1,284 | 1,325 | 1,284 | 1,317 | +50 | +3.9% | 177,300 |
| 2021/11/30 | 1,315 | 1,340 | 1,267 | 1,267 | -51 | -3.9% | 200,600 |
| 2021/11/29 | 1,350 | 1,350 | 1,318 | 1,318 | -44 | -3.2% | 98,200 |
| 2021/11/26 | 1,381 | 1,381 | 1,352 | 1,362 | -23 | -1.7% | 71,500 |
| 2021/11/25 | 1,375 | 1,395 | 1,371 | 1,385 | +4 | +0.3% | 47,600 |
| 2021/11/24 | 1,381 | 1,397 | 1,374 | 1,381 | -27 | -1.9% | 83,500 |
| 2021/11/22 | 1,400 | 1,409 | 1,377 | 1,408 | +8 | +0.6% | 70,700 |
| 2021/11/19 | 1,401 | 1,402 | 1,388 | 1,400 | -6 | -0.4% | 73,400 |
| 2021/11/18 | 1,432 | 1,440 | 1,395 | 1,406 | -33 | -2.3% | 120,900 |
| 2021/11/17 | 1,450 | 1,466 | 1,436 | 1,439 | +9 | +0.6% | 121,700 |
| 2021/11/16 | 1,438 | 1,450 | 1,430 | 1,430 | -7 | -0.5% | 65,400 |
| 2021/11/15 | 1,453 | 1,457 | 1,430 | 1,437 | -9 | -0.6% | 70,700 |
| 2021/11/12 | 1,435 | 1,453 | 1,426 | 1,446 | +11 | +0.8% | 108,100 |
| 2021/11/11 | 1,468 | 1,470 | 1,435 | 1,435 | -33 | -2.2% | 121,700 |
| 2021/11/10 | 1,484 | 1,486 | 1,462 | 1,468 | -17 | -1.1% | 80,900 |
| 2021/11/09 | 1,515 | 1,515 | 1,485 | 1,485 | -25 | -1.7% | 134,800 |
| 2021/11/08 | 1,510 | 1,526 | 1,494 | 1,510 | +13 | +0.9% | 124,900 |
| 2021/11/05 | 1,523 | 1,530 | 1,496 | 1,497 | -46 | -3% | 145,300 |
| 2021/11/04 | 1,531 | 1,548 | 1,507 | 1,543 | +12 | +0.8% | 196,300 |
| 2021/11/02 | 1,549 | 1,550 | 1,522 | 1,531 | -28 | -1.8% | 176,500 |
701～
750
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
