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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,610 | 1,615 | 1,592 | 1,615 | +7 | +0.4% | 61,800 |
| 2021/06/04 | 1,590 | 1,608 | 1,585 | 1,608 | +20 | +1.3% | 92,400 |
| 2021/06/03 | 1,575 | 1,596 | 1,573 | 1,588 | +9 | +0.6% | 85,100 |
| 2021/06/02 | 1,600 | 1,600 | 1,572 | 1,579 | -15 | -0.9% | 126,300 |
| 2021/06/01 | 1,586 | 1,597 | 1,565 | 1,594 | -4 | -0.3% | 124,100 |
| 2021/05/31 | 1,610 | 1,619 | 1,586 | 1,598 | -19 | -1.2% | 141,800 |
| 2021/05/28 | 1,616 | 1,626 | 1,604 | 1,617 | +7 | +0.4% | 91,400 |
| 2021/05/27 | 1,644 | 1,648 | 1,598 | 1,610 | -35 | -2.1% | 176,400 |
| 2021/05/26 | 1,685 | 1,688 | 1,641 | 1,645 | -46 | -2.7% | 151,800 |
| 2021/05/25 | 1,693 | 1,708 | 1,664 | 1,691 | -85 | -4.8% | 374,800 |
| 2021/05/24 | 1,736 | 1,791 | 1,736 | 1,776 | +35 | +2% | 56,900 |
| 2021/05/21 | 1,755 | 1,759 | 1,732 | 1,741 | -11 | -0.6% | 43,400 |
| 2021/05/20 | 1,746 | 1,766 | 1,733 | 1,752 | +8 | +0.5% | 47,200 |
| 2021/05/19 | 1,765 | 1,771 | 1,738 | 1,744 | -35 | -2% | 48,500 |
| 2021/05/18 | 1,757 | 1,787 | 1,752 | 1,779 | +27 | +1.5% | 52,300 |
| 2021/05/17 | 1,750 | 1,757 | 1,732 | 1,752 | +2 | +0.1% | 97,800 |
| 2021/05/14 | 1,746 | 1,762 | 1,727 | 1,750 | +27 | +1.6% | 92,800 |
| 2021/05/13 | 1,734 | 1,757 | 1,712 | 1,723 | -25 | -1.4% | 78,500 |
| 2021/05/12 | 1,743 | 1,771 | 1,738 | 1,748 | -1 | -0.1% | 86,500 |
| 2021/05/11 | 1,770 | 1,777 | 1,744 | 1,749 | -21 | -1.2% | 71,900 |
| 2021/05/10 | 1,806 | 1,806 | 1,760 | 1,770 | -36 | -2% | 66,700 |
| 2021/05/07 | 1,841 | 1,844 | 1,788 | 1,806 | -46 | -2.5% | 82,500 |
| 2021/05/06 | 1,789 | 1,895 | 1,789 | 1,852 | +82 | +4.6% | 216,400 |
| 2021/04/30 | 1,710 | 1,798 | 1,710 | 1,770 | +65 | +3.8% | 164,400 |
| 2021/04/28 | 1,704 | 1,723 | 1,694 | 1,705 | +5 | +0.3% | 51,800 |
| 2021/04/27 | 1,679 | 1,714 | 1,669 | 1,700 | +7 | +0.4% | 49,500 |
| 2021/04/26 | 1,720 | 1,725 | 1,692 | 1,693 | -29 | -1.7% | 65,900 |
| 2021/04/23 | 1,734 | 1,755 | 1,717 | 1,722 | -12 | -0.7% | 47,700 |
| 2021/04/22 | 1,772 | 1,772 | 1,724 | 1,734 | ±0 | ±0% | 60,400 |
| 2021/04/21 | 1,748 | 1,770 | 1,706 | 1,734 | -27 | -1.5% | 113,500 |
| 2021/04/20 | 1,793 | 1,815 | 1,757 | 1,761 | +35 | +2% | 176,400 |
| 2021/04/19 | 1,754 | 1,760 | 1,726 | 1,726 | -28 | -1.6% | 17,200 |
| 2021/04/16 | 1,749 | 1,760 | 1,740 | 1,754 | +14 | +0.8% | 29,300 |
| 2021/04/15 | 1,740 | 1,750 | 1,735 | 1,740 | +5 | +0.3% | 28,300 |
| 2021/04/14 | 1,748 | 1,753 | 1,732 | 1,735 | -15 | -0.9% | 22,000 |
| 2021/04/13 | 1,761 | 1,779 | 1,746 | 1,750 | -2 | -0.1% | 36,300 |
| 2021/04/12 | 1,754 | 1,760 | 1,746 | 1,752 | +15 | +0.9% | 21,900 |
| 2021/04/09 | 1,763 | 1,773 | 1,734 | 1,737 | -27 | -1.5% | 28,500 |
| 2021/04/08 | 1,761 | 1,792 | 1,754 | 1,764 | -37 | -2.1% | 52,500 |
| 2021/04/07 | 1,762 | 1,801 | 1,762 | 1,801 | +50 | +2.9% | 54,400 |
| 2021/04/06 | 1,740 | 1,783 | 1,740 | 1,751 | +7 | +0.4% | 48,000 |
| 2021/04/05 | 1,737 | 1,760 | 1,731 | 1,744 | -4 | -0.2% | 35,900 |
| 2021/04/02 | 1,762 | 1,771 | 1,736 | 1,748 | -18 | -1% | 30,500 |
| 2021/04/01 | 1,785 | 1,785 | 1,759 | 1,766 | -19 | -1.1% | 39,500 |
| 2021/03/31 | 1,800 | 1,804 | 1,781 | 1,785 | -24 | -1.3% | 62,700 |
| 2021/03/30 | 1,817 | 1,823 | 1,777 | 1,809 | -25 | -1.4% | 92,400 |
| 2021/03/29 | 1,859 | 1,868 | 1,811 | 1,834 | -4 | -0.2% | 102,400 |
| 2021/03/26 | 1,834 | 1,857 | 1,813 | 1,838 | +7 | +0.4% | 99,300 |
| 2021/03/25 | 1,800 | 1,850 | 1,771 | 1,831 | +46 | +2.6% | 82,600 |
| 2021/03/24 | 1,815 | 1,822 | 1,776 | 1,785 | -50 | -2.7% | 55,600 |
851～
900
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
