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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,920 | 4,040 | 3,875 | 3,895 | +90 | +2.4% | 93,000 |
| 2019/12/24 | 3,790 | 3,805 | 3,760 | 3,805 | +15 | +0.4% | 11,700 |
| 2019/12/23 | 3,765 | 3,810 | 3,765 | 3,790 | +35 | +0.9% | 18,100 |
| 2019/12/20 | 3,760 | 3,775 | 3,735 | 3,755 | -5 | -0.1% | 16,400 |
| 2019/12/19 | 3,730 | 3,760 | 3,720 | 3,760 | +15 | +0.4% | 14,700 |
| 2019/12/18 | 3,765 | 3,775 | 3,700 | 3,745 | -20 | -0.5% | 21,000 |
| 2019/12/17 | 3,720 | 3,765 | 3,720 | 3,765 | +40 | +1.1% | 11,800 |
| 2019/12/16 | 3,710 | 3,765 | 3,705 | 3,725 | +15 | +0.4% | 11,900 |
| 2019/12/13 | 3,765 | 3,770 | 3,690 | 3,710 | -55 | -1.5% | 45,900 |
| 2019/12/12 | 3,820 | 3,845 | 3,755 | 3,765 | -55 | -1.4% | 13,600 |
| 2019/12/11 | 3,835 | 3,845 | 3,810 | 3,820 | -25 | -0.7% | 8,600 |
| 2019/12/10 | 3,850 | 3,865 | 3,830 | 3,845 | -5 | -0.1% | 17,600 |
| 2019/12/09 | 3,800 | 3,865 | 3,790 | 3,850 | +80 | +2.1% | 24,400 |
| 2019/12/06 | 3,810 | 3,810 | 3,745 | 3,770 | -45 | -1.2% | 30,100 |
| 2019/12/05 | 3,790 | 3,815 | 3,775 | 3,815 | +25 | +0.7% | 14,700 |
| 2019/12/04 | 3,775 | 3,800 | 3,765 | 3,790 | +15 | +0.4% | 10,400 |
| 2019/12/03 | 3,805 | 3,805 | 3,750 | 3,775 | -5 | -0.1% | 10,400 |
| 2019/12/02 | 3,810 | 3,830 | 3,765 | 3,780 | ±0 | ±0% | 16,200 |
| 2019/11/29 | 3,890 | 3,890 | 3,765 | 3,780 | -135 | -3.4% | 60,500 |
| 2019/11/28 | 3,925 | 3,945 | 3,895 | 3,915 | -50 | -1.3% | 10,300 |
| 2019/11/27 | 3,885 | 3,975 | 3,885 | 3,965 | +65 | +1.7% | 24,400 |
| 2019/11/26 | 3,875 | 3,920 | 3,875 | 3,900 | +30 | +0.8% | 22,700 |
| 2019/11/25 | 3,940 | 3,940 | 3,845 | 3,870 | -20 | -0.5% | 17,700 |
| 2019/11/22 | 3,865 | 3,920 | 3,865 | 3,890 | -15 | -0.4% | 10,600 |
| 2019/11/21 | 3,895 | 3,915 | 3,845 | 3,905 | -10 | -0.3% | 14,800 |
| 2019/11/20 | 3,860 | 3,930 | 3,830 | 3,915 | -5 | -0.1% | 26,800 |
| 2019/11/19 | 3,965 | 3,965 | 3,875 | 3,920 | +95 | +2.5% | 22,000 |
| 2019/11/18 | 3,750 | 3,850 | 3,745 | 3,825 | +105 | +2.8% | 20,300 |
| 2019/11/15 | 3,775 | 3,790 | 3,720 | 3,720 | -10 | -0.3% | 16,800 |
| 2019/11/14 | 3,760 | 3,785 | 3,720 | 3,730 | -30 | -0.8% | 15,700 |
| 2019/11/13 | 3,820 | 3,840 | 3,760 | 3,760 | -60 | -1.6% | 22,300 |
| 2019/11/12 | 3,945 | 3,945 | 3,795 | 3,820 | -70 | -1.8% | 34,400 |
| 2019/11/11 | 3,955 | 4,020 | 3,875 | 3,890 | -60 | -1.5% | 35,300 |
| 2019/11/08 | 3,940 | 3,985 | 3,915 | 3,950 | +20 | +0.5% | 39,200 |
| 2019/11/07 | 3,880 | 3,935 | 3,875 | 3,930 | +15 | +0.4% | 15,400 |
| 2019/11/06 | 3,855 | 3,940 | 3,845 | 3,915 | +45 | +1.2% | 45,400 |
| 2019/11/05 | 3,880 | 3,945 | 3,835 | 3,870 | +100 | +2.7% | 41,200 |
| 2019/11/01 | 3,950 | 3,950 | 3,740 | 3,770 | -170 | -4.3% | 53,000 |
| 2019/10/31 | 3,960 | 3,995 | 3,880 | 3,940 | -55 | -1.4% | 29,300 |
| 2019/10/30 | 3,895 | 4,010 | 3,855 | 3,995 | +170 | +4.4% | 74,300 |
| 2019/10/29 | 3,895 | 4,010 | 3,800 | 3,825 | +70 | +1.9% | 68,300 |
| 2019/10/28 | 3,735 | 3,770 | 3,705 | 3,755 | +35 | +0.9% | 21,300 |
| 2019/10/25 | 3,820 | 3,825 | 3,700 | 3,720 | -100 | -2.6% | 33,900 |
| 2019/10/24 | 3,910 | 3,945 | 3,815 | 3,820 | -115 | -2.9% | 16,700 |
| 2019/10/23 | 3,850 | 3,940 | 3,830 | 3,935 | +85 | +2.2% | 12,700 |
| 2019/10/21 | 3,865 | 3,900 | 3,835 | 3,850 | -15 | -0.4% | 7,400 |
| 2019/10/18 | 3,860 | 3,915 | 3,855 | 3,865 | -30 | -0.8% | 12,200 |
| 2019/10/17 | 3,875 | 3,895 | 3,855 | 3,895 | -10 | -0.3% | 12,200 |
| 2019/10/16 | 3,885 | 3,960 | 3,870 | 3,905 | +30 | +0.8% | 18,100 |
| 2019/10/15 | 3,805 | 3,895 | 3,760 | 3,875 | +85 | +2.2% | 20,500 |
1201～
1250
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
