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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 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 |
751～
800
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
