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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,352 | 1,362 | 1,350 | 1,359 | +11 | +0.8% | 36,600 |
| 2025/01/20 | 1,363 | 1,370 | 1,347 | 1,348 | -17 | -1.2% | 26,000 |
| 2025/01/17 | 1,384 | 1,384 | 1,358 | 1,365 | -13 | -0.9% | 23,400 |
| 2025/01/16 | 1,397 | 1,415 | 1,378 | 1,378 | -29 | -2.1% | 36,500 |
| 2025/01/15 | 1,393 | 1,417 | 1,393 | 1,407 | +7 | +0.5% | 34,200 |
| 2025/01/14 | 1,410 | 1,418 | 1,393 | 1,400 | -11 | -0.8% | 24,400 |
| 2025/01/10 | 1,405 | 1,427 | 1,398 | 1,411 | +6 | +0.4% | 22,700 |
| 2025/01/09 | 1,396 | 1,424 | 1,392 | 1,405 | +4 | +0.3% | 32,600 |
| 2025/01/08 | 1,410 | 1,424 | 1,391 | 1,401 | -9 | -0.6% | 21,600 |
| 2025/01/07 | 1,410 | 1,423 | 1,400 | 1,410 | +1 | +0.1% | 28,400 |
| 2025/01/06 | 1,452 | 1,452 | 1,403 | 1,409 | -35 | -2.4% | 29,400 |
| 2024/12/30 | 1,419 | 1,452 | 1,417 | 1,444 | +14 | +1% | 19,600 |
| 2024/12/27 | 1,400 | 1,432 | 1,400 | 1,430 | +34 | +2.4% | 30,400 |
| 2024/12/26 | 1,386 | 1,402 | 1,382 | 1,396 | -9 | -0.6% | 31,000 |
| 2024/12/25 | 1,417 | 1,417 | 1,372 | 1,405 | -15 | -1.1% | 130,400 |
| 2024/12/24 | 1,387 | 1,421 | 1,381 | 1,420 | +31 | +2.2% | 42,100 |
| 2024/12/23 | 1,373 | 1,399 | 1,373 | 1,389 | +17 | +1.2% | 28,100 |
| 2024/12/20 | 1,363 | 1,386 | 1,363 | 1,372 | +4 | +0.3% | 24,100 |
| 2024/12/19 | 1,345 | 1,373 | 1,337 | 1,368 | +10 | +0.7% | 22,700 |
| 2024/12/18 | 1,386 | 1,386 | 1,347 | 1,358 | -32 | -2.3% | 31,000 |
| 2024/12/17 | 1,418 | 1,418 | 1,380 | 1,390 | -38 | -2.7% | 36,400 |
| 2024/12/16 | 1,440 | 1,440 | 1,413 | 1,428 | -13 | -0.9% | 15,600 |
| 2024/12/13 | 1,400 | 1,450 | 1,400 | 1,441 | +22 | +1.6% | 42,200 |
| 2024/12/12 | 1,450 | 1,465 | 1,417 | 1,419 | -31 | -2.1% | 41,100 |
| 2024/12/11 | 1,419 | 1,458 | 1,419 | 1,450 | +28 | +2% | 34,000 |
| 2024/12/10 | 1,432 | 1,433 | 1,417 | 1,422 | -15 | -1% | 19,900 |
| 2024/12/09 | 1,391 | 1,447 | 1,380 | 1,437 | +46 | +3.3% | 34,600 |
| 2024/12/06 | 1,415 | 1,415 | 1,377 | 1,391 | -24 | -1.7% | 18,000 |
| 2024/12/05 | 1,472 | 1,478 | 1,404 | 1,415 | -53 | -3.6% | 26,600 |
| 2024/12/04 | 1,427 | 1,479 | 1,415 | 1,468 | +48 | +3.4% | 44,700 |
| 2024/12/03 | 1,415 | 1,439 | 1,415 | 1,420 | -17 | -1.2% | 24,400 |
| 2024/12/02 | 1,422 | 1,447 | 1,405 | 1,437 | +15 | +1.1% | 20,300 |
| 2024/11/29 | 1,423 | 1,433 | 1,410 | 1,422 | +1 | +0.1% | 13,500 |
| 2024/11/28 | 1,407 | 1,424 | 1,405 | 1,421 | +14 | +1% | 17,800 |
| 2024/11/27 | 1,423 | 1,423 | 1,397 | 1,407 | -13 | -0.9% | 19,000 |
| 2024/11/26 | 1,407 | 1,420 | 1,381 | 1,420 | +14 | +1% | 22,800 |
| 2024/11/25 | 1,397 | 1,411 | 1,392 | 1,406 | +13 | +0.9% | 34,700 |
| 2024/11/22 | 1,402 | 1,402 | 1,367 | 1,393 | -12 | -0.9% | 49,000 |
| 2024/11/21 | 1,358 | 1,424 | 1,358 | 1,405 | +46 | +3.4% | 62,000 |
| 2024/11/20 | 1,339 | 1,360 | 1,334 | 1,359 | +20 | +1.5% | 21,000 |
| 2024/11/19 | 1,335 | 1,343 | 1,324 | 1,339 | +13 | +1% | 23,800 |
| 2024/11/18 | 1,327 | 1,345 | 1,326 | 1,326 | -19 | -1.4% | 16,300 |
| 2024/11/15 | 1,336 | 1,346 | 1,327 | 1,345 | +13 | +1% | 11,000 |
| 2024/11/14 | 1,349 | 1,349 | 1,330 | 1,332 | -17 | -1.3% | 20,000 |
| 2024/11/13 | 1,357 | 1,357 | 1,330 | 1,349 | -10 | -0.7% | 50,000 |
| 2024/11/12 | 1,346 | 1,370 | 1,346 | 1,359 | +13 | +1% | 23,900 |
| 2024/11/11 | 1,328 | 1,346 | 1,323 | 1,346 | +15 | +1.1% | 27,700 |
| 2024/11/08 | 1,348 | 1,354 | 1,314 | 1,331 | -10 | -0.7% | 37,300 |
| 2024/11/07 | 1,309 | 1,347 | 1,309 | 1,341 | +32 | +2.4% | 49,400 |
| 2024/11/06 | 1,300 | 1,313 | 1,300 | 1,309 | +8 | +0.6% | 52,400 |
51～
100
件表示中 / 5028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 | 159,500円 | +9.8% | -31.1% | 1.57% | 23.82倍 | 0.82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 |
| ナフコ | 169,300円 | -1.4% | -44.1% | 3.43% | 24.48倍 | 0.26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 | 464,000円 | +15.1% | -3.7% | 2.05% | 9.77倍 | 1.23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 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
