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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,730 | 1,748 | 1,722 | 1,737 | +15 | +0.9% | 51,100 |
| 2021/08/18 | 1,711 | 1,740 | 1,711 | 1,722 | +11 | +0.6% | 34,600 |
| 2021/08/17 | 1,693 | 1,728 | 1,688 | 1,711 | +18 | +1.1% | 58,400 |
| 2021/08/16 | 1,739 | 1,748 | 1,687 | 1,693 | -38 | -2.2% | 42,900 |
| 2021/08/13 | 1,729 | 1,739 | 1,723 | 1,731 | +7 | +0.4% | 44,600 |
| 2021/08/12 | 1,723 | 1,746 | 1,714 | 1,724 | +8 | +0.5% | 66,600 |
| 2021/08/11 | 1,684 | 1,720 | 1,684 | 1,716 | +47 | +2.8% | 135,400 |
| 2021/08/10 | 1,633 | 1,679 | 1,633 | 1,669 | +49 | +3% | 131,500 |
| 2021/08/06 | 1,634 | 1,634 | 1,618 | 1,620 | -5 | -0.3% | 48,700 |
| 2021/08/05 | 1,637 | 1,645 | 1,625 | 1,625 | -21 | -1.3% | 71,600 |
| 2021/08/04 | 1,669 | 1,687 | 1,640 | 1,646 | -23 | -1.4% | 51,500 |
| 2021/08/03 | 1,640 | 1,678 | 1,637 | 1,669 | +25 | +1.5% | 94,700 |
| 2021/08/02 | 1,660 | 1,661 | 1,618 | 1,644 | -67 | -3.9% | 166,200 |
| 2021/07/30 | 1,704 | 1,714 | 1,691 | 1,711 | +6 | +0.4% | 81,200 |
| 2021/07/29 | 1,710 | 1,710 | 1,688 | 1,705 | -3 | -0.2% | 68,400 |
| 2021/07/28 | 1,702 | 1,712 | 1,690 | 1,708 | +2 | +0.1% | 51,200 |
| 2021/07/27 | 1,701 | 1,706 | 1,677 | 1,706 | +1 | +0.1% | 79,600 |
| 2021/07/26 | 1,716 | 1,720 | 1,694 | 1,705 | +5 | +0.3% | 62,200 |
| 2021/07/21 | 1,674 | 1,708 | 1,668 | 1,700 | +38 | +2.3% | 79,700 |
| 2021/07/20 | 1,665 | 1,680 | 1,644 | 1,662 | -21 | -1.2% | 86,600 |
| 2021/07/19 | 1,690 | 1,694 | 1,676 | 1,683 | -7 | -0.4% | 58,800 |
| 2021/07/16 | 1,681 | 1,708 | 1,674 | 1,690 | +6 | +0.4% | 57,500 |
| 2021/07/15 | 1,687 | 1,711 | 1,675 | 1,684 | -4 | -0.2% | 61,800 |
| 2021/07/14 | 1,692 | 1,703 | 1,681 | 1,688 | +1 | +0.1% | 91,400 |
| 2021/07/13 | 1,670 | 1,689 | 1,663 | 1,687 | +17 | +1% | 89,400 |
| 2021/07/12 | 1,638 | 1,671 | 1,637 | 1,670 | +34 | +2.1% | 90,500 |
| 2021/07/09 | 1,620 | 1,639 | 1,594 | 1,636 | +6 | +0.4% | 133,700 |
| 2021/07/08 | 1,631 | 1,652 | 1,629 | 1,630 | -6 | -0.4% | 125,600 |
| 2021/07/07 | 1,605 | 1,637 | 1,596 | 1,636 | +19 | +1.2% | 76,400 |
| 2021/07/06 | 1,602 | 1,628 | 1,599 | 1,617 | +15 | +0.9% | 60,800 |
| 2021/07/05 | 1,585 | 1,607 | 1,585 | 1,602 | +7 | +0.4% | 65,800 |
| 2021/07/02 | 1,595 | 1,613 | 1,588 | 1,595 | -3 | -0.2% | 104,000 |
| 2021/07/01 | 1,607 | 1,622 | 1,593 | 1,598 | +35 | +2.2% | 172,700 |
| 2021/06/30 | 1,580 | 1,589 | 1,560 | 1,563 | -17 | -1.1% | 65,700 |
| 2021/06/29 | 1,611 | 1,623 | 1,578 | 1,580 | -20 | -1.3% | 84,900 |
| 2021/06/28 | 1,602 | 1,607 | 1,590 | 1,600 | +13 | +0.8% | 41,800 |
| 2021/06/25 | 1,595 | 1,598 | 1,585 | 1,587 | -6 | -0.4% | 113,200 |
| 2021/06/24 | 1,578 | 1,593 | 1,564 | 1,593 | +15 | +1% | 61,600 |
| 2021/06/23 | 1,579 | 1,585 | 1,574 | 1,578 | -9 | -0.6% | 33,900 |
| 2021/06/22 | 1,588 | 1,589 | 1,573 | 1,587 | +27 | +1.7% | 52,600 |
| 2021/06/21 | 1,590 | 1,590 | 1,560 | 1,560 | -41 | -2.6% | 59,600 |
| 2021/06/18 | 1,603 | 1,614 | 1,590 | 1,601 | +1 | +0.1% | 89,600 |
| 2021/06/17 | 1,610 | 1,610 | 1,593 | 1,600 | -9 | -0.6% | 62,100 |
| 2021/06/16 | 1,607 | 1,620 | 1,600 | 1,609 | +9 | +0.6% | 55,500 |
| 2021/06/15 | 1,597 | 1,610 | 1,592 | 1,600 | +3 | +0.2% | 61,500 |
| 2021/06/14 | 1,619 | 1,620 | 1,593 | 1,597 | -11 | -0.7% | 49,800 |
| 2021/06/11 | 1,622 | 1,622 | 1,600 | 1,608 | -6 | -0.4% | 53,200 |
| 2021/06/10 | 1,612 | 1,619 | 1,601 | 1,614 | +1 | +0.1% | 61,900 |
| 2021/06/09 | 1,640 | 1,658 | 1,610 | 1,613 | -17 | -1% | 92,800 |
| 2021/06/08 | 1,613 | 1,633 | 1,603 | 1,630 | +15 | +0.9% | 80,900 |
801～
850
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
