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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,381 | 1,386 | 1,370 | 1,374 | +23 | +1.7% | 89,500 |
| 2025/03/04 | 1,380 | 1,380 | 1,348 | 1,351 | ±0 | ±0% | 100,700 |
| 2025/03/03 | 1,353 | 1,370 | 1,345 | 1,351 | +13 | +1% | 93,000 |
| 2025/02/28 | 1,345 | 1,362 | 1,337 | 1,338 | -9 | -0.7% | 67,800 |
| 2025/02/27 | 1,334 | 1,350 | 1,331 | 1,347 | +20 | +1.5% | 146,200 |
| 2025/02/26 | 1,344 | 1,344 | 1,314 | 1,327 | -8 | -0.6% | 69,500 |
| 2025/02/25 | 1,354 | 1,354 | 1,335 | 1,335 | -26 | -1.9% | 81,800 |
| 2025/02/21 | 1,363 | 1,376 | 1,343 | 1,361 | -9 | -0.7% | 61,500 |
| 2025/02/20 | 1,394 | 1,405 | 1,360 | 1,370 | -37 | -2.6% | 56,500 |
| 2025/02/19 | 1,403 | 1,417 | 1,403 | 1,407 | +4 | +0.3% | 27,700 |
| 2025/02/18 | 1,388 | 1,403 | 1,382 | 1,403 | +11 | +0.8% | 33,800 |
| 2025/02/17 | 1,382 | 1,400 | 1,380 | 1,392 | +22 | +1.6% | 39,600 |
| 2025/02/14 | 1,393 | 1,393 | 1,369 | 1,370 | -12 | -0.9% | 23,300 |
| 2025/02/13 | 1,389 | 1,395 | 1,368 | 1,382 | +4 | +0.3% | 29,000 |
| 2025/02/12 | 1,375 | 1,385 | 1,365 | 1,378 | +13 | +1% | 17,000 |
| 2025/02/10 | 1,371 | 1,380 | 1,363 | 1,365 | -6 | -0.4% | 19,000 |
| 2025/02/07 | 1,366 | 1,390 | 1,366 | 1,371 | +3 | +0.2% | 20,700 |
| 2025/02/06 | 1,368 | 1,386 | 1,354 | 1,368 | +13 | +1% | 37,900 |
| 2025/02/05 | 1,369 | 1,377 | 1,343 | 1,355 | +1 | +0.1% | 30,800 |
| 2025/02/04 | 1,350 | 1,397 | 1,346 | 1,354 | -11 | -0.8% | 52,000 |
| 2025/02/03 | 1,384 | 1,418 | 1,318 | 1,365 | +25 | +1.9% | 113,800 |
| 2025/01/31 | 1,340 | 1,351 | 1,329 | 1,340 | -7 | -0.5% | 62,700 |
| 2025/01/30 | 1,357 | 1,359 | 1,336 | 1,347 | -10 | -0.7% | 50,000 |
| 2025/01/29 | 1,357 | 1,366 | 1,353 | 1,357 | ±0 | ±0% | 56,200 |
| 2025/01/28 | 1,357 | 1,366 | 1,343 | 1,357 | ±0 | ±0% | 47,000 |
| 2025/01/27 | 1,356 | 1,363 | 1,350 | 1,357 | +7 | +0.5% | 27,700 |
| 2025/01/24 | 1,369 | 1,373 | 1,349 | 1,350 | -17 | -1.2% | 40,200 |
| 2025/01/23 | 1,371 | 1,371 | 1,362 | 1,367 | ±0 | ±0% | 20,200 |
| 2025/01/22 | 1,363 | 1,380 | 1,361 | 1,367 | +8 | +0.6% | 17,400 |
| 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 |
51～
100
件表示中 / 5057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 | 301,500円 | +3.4% | -0.2% | 0.83% | 25.74倍 | 1.53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 |
| ハローズ | 465,000円 | +6.4% | +0.5% | 1.46% | 11.58倍 | 1.42倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 310,000円 | +4.1% | +0.8% | 2.74% | 10.51倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| イオン九州 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 231,200円 | +6.0% | +68.3% | 2.16% | 20.16倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
