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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,293 | 1,294 | 1,264 | 1,266 | -18 | -1.4% | 49,400 |
| 2024/09/05 | 1,280 | 1,309 | 1,277 | 1,284 | -6 | -0.5% | 50,200 |
| 2024/09/04 | 1,285 | 1,305 | 1,285 | 1,290 | -18 | -1.4% | 91,800 |
| 2024/09/03 | 1,286 | 1,317 | 1,281 | 1,308 | +30 | +2.3% | 84,100 |
| 2024/09/02 | 1,275 | 1,282 | 1,264 | 1,278 | +11 | +0.9% | 129,900 |
| 2024/08/30 | 1,260 | 1,267 | 1,252 | 1,267 | +8 | +0.6% | 110,400 |
| 2024/08/29 | 1,272 | 1,272 | 1,251 | 1,259 | -14 | -1.1% | 174,600 |
| 2024/08/28 | 1,272 | 1,275 | 1,253 | 1,273 | +1 | +0.1% | 62,000 |
| 2024/08/27 | 1,255 | 1,280 | 1,255 | 1,272 | +17 | +1.4% | 39,800 |
| 2024/08/26 | 1,243 | 1,260 | 1,240 | 1,255 | +12 | +1% | 48,000 |
| 2024/08/23 | 1,258 | 1,258 | 1,235 | 1,243 | -10 | -0.8% | 63,500 |
| 2024/08/22 | 1,243 | 1,259 | 1,237 | 1,253 | +19 | +1.5% | 30,900 |
| 2024/08/21 | 1,242 | 1,250 | 1,233 | 1,234 | -17 | -1.4% | 46,300 |
| 2024/08/20 | 1,241 | 1,257 | 1,237 | 1,251 | +3 | +0.2% | 45,800 |
| 2024/08/19 | 1,250 | 1,269 | 1,245 | 1,248 | -8 | -0.6% | 76,600 |
| 2024/08/16 | 1,236 | 1,256 | 1,228 | 1,256 | +44 | +3.6% | 22,200 |
| 2024/08/15 | 1,216 | 1,223 | 1,210 | 1,212 | -4 | -0.3% | 64,500 |
| 2024/08/14 | 1,211 | 1,220 | 1,208 | 1,216 | +13 | +1.1% | 25,400 |
| 2024/08/13 | 1,216 | 1,217 | 1,194 | 1,203 | -7 | -0.6% | 48,500 |
| 2024/08/09 | 1,227 | 1,227 | 1,182 | 1,210 | +13 | +1.1% | 52,400 |
| 2024/08/08 | 1,200 | 1,219 | 1,189 | 1,197 | -14 | -1.2% | 93,400 |
| 2024/08/07 | 1,196 | 1,266 | 1,176 | 1,211 | +45 | +3.9% | 88,200 |
| 2024/08/06 | 1,209 | 1,239 | 1,165 | 1,166 | +53 | +4.8% | 107,700 |
| 2024/08/05 | 1,218 | 1,238 | 1,098 | 1,113 | -165 | -12.9% | 121,100 |
| 2024/08/02 | 1,370 | 1,373 | 1,278 | 1,278 | -100 | -7.3% | 111,400 |
| 2024/08/01 | 1,407 | 1,408 | 1,371 | 1,378 | -196 | -12.5% | 100,200 |
| 2024/07/31 | 1,528 | 1,578 | 1,522 | 1,574 | +56 | +3.7% | 44,800 |
| 2024/07/30 | 1,511 | 1,529 | 1,503 | 1,518 | -5 | -0.3% | 34,900 |
| 2024/07/29 | 1,503 | 1,523 | 1,497 | 1,523 | +35 | +2.4% | 25,700 |
| 2024/07/26 | 1,488 | 1,500 | 1,485 | 1,488 | -9 | -0.6% | 18,100 |
| 2024/07/25 | 1,470 | 1,497 | 1,468 | 1,497 | +13 | +0.9% | 53,000 |
| 2024/07/24 | 1,496 | 1,507 | 1,484 | 1,484 | -12 | -0.8% | 23,700 |
| 2024/07/23 | 1,470 | 1,498 | 1,470 | 1,496 | +24 | +1.6% | 18,900 |
| 2024/07/22 | 1,485 | 1,485 | 1,470 | 1,472 | -13 | -0.9% | 11,100 |
| 2024/07/19 | 1,488 | 1,494 | 1,467 | 1,485 | -8 | -0.5% | 18,600 |
| 2024/07/18 | 1,505 | 1,505 | 1,486 | 1,493 | -7 | -0.5% | 17,800 |
| 2024/07/17 | 1,490 | 1,502 | 1,486 | 1,500 | +17 | +1.1% | 10,900 |
| 2024/07/16 | 1,502 | 1,502 | 1,478 | 1,483 | -21 | -1.4% | 19,700 |
| 2024/07/12 | 1,497 | 1,513 | 1,497 | 1,504 | +7 | +0.5% | 21,300 |
| 2024/07/11 | 1,505 | 1,505 | 1,493 | 1,497 | +12 | +0.8% | 12,900 |
| 2024/07/10 | 1,494 | 1,499 | 1,480 | 1,485 | -11 | -0.7% | 20,900 |
| 2024/07/09 | 1,501 | 1,510 | 1,496 | 1,496 | ±0 | ±0% | 26,800 |
| 2024/07/08 | 1,500 | 1,510 | 1,484 | 1,496 | -11 | -0.7% | 19,800 |
| 2024/07/05 | 1,514 | 1,522 | 1,498 | 1,507 | -6 | -0.4% | 22,600 |
| 2024/07/04 | 1,499 | 1,514 | 1,494 | 1,513 | +14 | +0.9% | 12,800 |
| 2024/07/03 | 1,499 | 1,504 | 1,492 | 1,499 | +3 | +0.2% | 18,100 |
| 2024/07/02 | 1,495 | 1,498 | 1,480 | 1,496 | +2 | +0.1% | 16,800 |
| 2024/07/01 | 1,498 | 1,501 | 1,487 | 1,494 | -1 | -0.1% | 13,000 |
| 2024/06/28 | 1,501 | 1,501 | 1,476 | 1,495 | -1 | -0.1% | 17,400 |
| 2024/06/27 | 1,494 | 1,505 | 1,476 | 1,496 | +14 | +0.9% | 46,400 |
51～
100
件表示中 / 4940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 | 140,500円 | +9.8% | -31.1% | 1.78% | 11.34倍 | 0.73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 | 103,000円 | +7.0% | -23.0% | 0.97% | 12.81倍 | 3.24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 |
| ＢＥＥＮＯＳ | 322,500円 | -27.7% | +17.1% | 1.24% | 22.41倍 | 2.91倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ＳＦＰ | 191,200円 | +3.2% | +2.9% | 1.36% | 29.06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 | 420,000円 | +24.6% | +45.4% | 0.12% | 19.60倍 | 8.36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 |
市場注目の銘柄
チャート関連のコラム
