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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,145 | 3,200 | 2,951 | 3,135 | -150 | -4.6% | 55,100 |
| 2020/03/12 | 3,370 | 3,370 | 3,215 | 3,285 | -75 | -2.2% | 32,400 |
| 2020/03/11 | 3,405 | 3,490 | 3,360 | 3,360 | -45 | -1.3% | 19,900 |
| 2020/03/10 | 3,205 | 3,405 | 3,125 | 3,405 | +75 | +2.3% | 29,800 |
| 2020/03/09 | 3,515 | 3,515 | 3,320 | 3,330 | -225 | -6.3% | 23,400 |
| 2020/03/06 | 3,625 | 3,625 | 3,535 | 3,555 | -55 | -1.5% | 24,400 |
| 2020/03/05 | 3,660 | 3,680 | 3,605 | 3,610 | -10 | -0.3% | 16,200 |
| 2020/03/04 | 3,595 | 3,630 | 3,570 | 3,620 | -30 | -0.8% | 16,800 |
| 2020/03/03 | 3,680 | 3,710 | 3,585 | 3,650 | +5 | +0.1% | 40,900 |
| 2020/03/02 | 3,570 | 3,690 | 3,545 | 3,645 | +70 | +2% | 30,700 |
| 2020/02/28 | 3,600 | 3,615 | 3,510 | 3,575 | -50 | -1.4% | 64,000 |
| 2020/02/27 | 3,735 | 3,745 | 3,600 | 3,625 | -110 | -2.9% | 41,700 |
| 2020/02/26 | 3,710 | 3,750 | 3,630 | 3,735 | ±0 | ±0% | 41,100 |
| 2020/02/25 | 3,810 | 3,810 | 3,720 | 3,735 | -85 | -2.2% | 41,900 |
| 2020/02/21 | 3,855 | 3,860 | 3,810 | 3,820 | -30 | -0.8% | 20,000 |
| 2020/02/20 | 3,980 | 3,980 | 3,850 | 3,850 | -155 | -3.9% | 42,400 |
| 2020/02/19 | 4,125 | 4,125 | 3,940 | 4,005 | -40 | -1% | 66,700 |
| 2020/02/18 | 3,940 | 4,160 | 3,900 | 4,045 | +325 | +8.7% | 147,700 |
| 2020/02/17 | 3,785 | 3,785 | 3,700 | 3,720 | -95 | -2.5% | 13,900 |
| 2020/02/14 | 3,820 | 3,825 | 3,775 | 3,815 | -5 | -0.1% | 9,100 |
| 2020/02/13 | 3,795 | 3,865 | 3,770 | 3,820 | +30 | +0.8% | 15,600 |
| 2020/02/12 | 3,820 | 3,820 | 3,765 | 3,790 | +40 | +1.1% | 9,100 |
| 2020/02/10 | 3,785 | 3,785 | 3,745 | 3,750 | -35 | -0.9% | 4,800 |
| 2020/02/07 | 3,790 | 3,810 | 3,755 | 3,785 | -5 | -0.1% | 8,800 |
| 2020/02/06 | 3,765 | 3,815 | 3,760 | 3,790 | +85 | +2.3% | 15,300 |
| 2020/02/05 | 3,700 | 3,750 | 3,680 | 3,705 | +40 | +1.1% | 18,300 |
| 2020/02/04 | 3,665 | 3,730 | 3,650 | 3,665 | ±0 | ±0% | 15,000 |
| 2020/02/03 | 3,635 | 3,715 | 3,615 | 3,665 | -180 | -4.7% | 58,800 |
| 2020/01/31 | 3,745 | 3,875 | 3,745 | 3,845 | +105 | +2.8% | 33,600 |
| 2020/01/30 | 3,720 | 3,745 | 3,705 | 3,740 | -15 | -0.4% | 16,900 |
| 2020/01/29 | 3,770 | 3,780 | 3,720 | 3,755 | +10 | +0.3% | 13,300 |
| 2020/01/28 | 3,780 | 3,780 | 3,735 | 3,745 | -40 | -1.1% | 16,400 |
| 2020/01/27 | 3,860 | 3,860 | 3,780 | 3,785 | -40 | -1% | 19,600 |
| 2020/01/24 | 3,880 | 3,880 | 3,825 | 3,825 | -30 | -0.8% | 12,600 |
| 2020/01/23 | 3,810 | 3,855 | 3,800 | 3,855 | +20 | +0.5% | 7,700 |
| 2020/01/22 | 3,845 | 3,860 | 3,820 | 3,835 | +5 | +0.1% | 5,800 |
| 2020/01/21 | 3,815 | 3,850 | 3,810 | 3,830 | -15 | -0.4% | 6,200 |
| 2020/01/20 | 3,825 | 3,845 | 3,810 | 3,845 | -5 | -0.1% | 6,000 |
| 2020/01/17 | 3,865 | 3,880 | 3,835 | 3,850 | +5 | +0.1% | 7,300 |
| 2020/01/16 | 3,805 | 3,855 | 3,805 | 3,845 | +15 | +0.4% | 9,400 |
| 2020/01/15 | 3,860 | 3,860 | 3,800 | 3,830 | +10 | +0.3% | 9,500 |
| 2020/01/14 | 3,905 | 3,905 | 3,810 | 3,820 | -55 | -1.4% | 14,500 |
| 2020/01/10 | 3,980 | 3,980 | 3,850 | 3,875 | -35 | -0.9% | 9,700 |
| 2020/01/09 | 4,000 | 4,010 | 3,910 | 3,910 | -85 | -2.1% | 26,000 |
| 2020/01/08 | 3,875 | 3,995 | 3,810 | 3,995 | +60 | +1.5% | 42,700 |
| 2020/01/07 | 3,855 | 3,960 | 3,850 | 3,935 | +150 | +4% | 35,400 |
| 2020/01/06 | 3,805 | 3,830 | 3,745 | 3,785 | -30 | -0.8% | 21,100 |
| 2019/12/30 | 3,875 | 3,875 | 3,810 | 3,815 | -40 | -1% | 11,500 |
| 2019/12/27 | 3,885 | 3,920 | 3,835 | 3,855 | -45 | -1.2% | 14,400 |
| 2019/12/26 | 3,950 | 3,950 | 3,880 | 3,900 | +5 | +0.1% | 14,300 |
1151～
1200
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
