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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,770 | 3,790 | 3,710 | 3,790 | +40 | +1.1% | 15,300 |
| 2019/10/10 | 3,800 | 3,800 | 3,720 | 3,750 | -35 | -0.9% | 8,200 |
| 2019/10/09 | 3,770 | 3,785 | 3,740 | 3,785 | +5 | +0.1% | 9,100 |
| 2019/10/08 | 3,745 | 3,800 | 3,715 | 3,780 | +35 | +0.9% | 15,900 |
| 2019/10/07 | 3,730 | 3,760 | 3,710 | 3,745 | +15 | +0.4% | 8,500 |
| 2019/10/04 | 3,725 | 3,745 | 3,695 | 3,730 | +15 | +0.4% | 8,000 |
| 2019/10/03 | 3,720 | 3,730 | 3,630 | 3,715 | -65 | -1.7% | 24,800 |
| 2019/10/02 | 3,700 | 3,785 | 3,695 | 3,780 | +80 | +2.2% | 9,900 |
| 2019/10/01 | 3,770 | 3,805 | 3,665 | 3,700 | -15 | -0.4% | 22,600 |
| 2019/09/30 | 3,765 | 3,790 | 3,685 | 3,715 | -70 | -1.8% | 15,100 |
| 2019/09/27 | 3,785 | 3,790 | 3,715 | 3,785 | -60 | -1.6% | 22,100 |
| 2019/09/26 | 3,895 | 3,895 | 3,820 | 3,845 | -10 | -0.3% | 13,900 |
| 2019/09/25 | 3,895 | 3,895 | 3,820 | 3,855 | +15 | +0.4% | 11,200 |
| 2019/09/24 | 3,865 | 3,930 | 3,805 | 3,840 | -25 | -0.6% | 15,100 |
| 2019/09/20 | 3,830 | 3,870 | 3,825 | 3,865 | -20 | -0.5% | 7,600 |
| 2019/09/19 | 3,810 | 3,890 | 3,805 | 3,885 | +40 | +1% | 17,500 |
| 2019/09/18 | 3,800 | 3,845 | 3,750 | 3,845 | +50 | +1.3% | 23,800 |
| 2019/09/17 | 3,825 | 3,830 | 3,750 | 3,795 | -35 | -0.9% | 14,100 |
| 2019/09/13 | 3,795 | 3,875 | 3,760 | 3,830 | +80 | +2.1% | 32,400 |
| 2019/09/12 | 3,795 | 3,795 | 3,685 | 3,750 | -30 | -0.8% | 13,900 |
| 2019/09/11 | 3,720 | 3,780 | 3,705 | 3,780 | +60 | +1.6% | 13,600 |
| 2019/09/10 | 3,695 | 3,720 | 3,665 | 3,720 | +35 | +0.9% | 16,700 |
| 2019/09/09 | 3,695 | 3,715 | 3,650 | 3,685 | -30 | -0.8% | 8,000 |
| 2019/09/06 | 3,775 | 3,790 | 3,695 | 3,715 | -65 | -1.7% | 8,300 |
| 2019/09/05 | 3,725 | 3,835 | 3,670 | 3,780 | +70 | +1.9% | 19,800 |
| 2019/09/04 | 3,660 | 3,765 | 3,630 | 3,710 | +70 | +1.9% | 24,800 |
| 2019/09/03 | 3,625 | 3,655 | 3,550 | 3,640 | -20 | -0.5% | 18,200 |
| 2019/09/02 | 3,680 | 3,700 | 3,600 | 3,660 | -10 | -0.3% | 14,300 |
| 2019/08/30 | 3,645 | 3,690 | 3,625 | 3,670 | +75 | +2.1% | 19,800 |
| 2019/08/29 | 3,625 | 3,630 | 3,570 | 3,595 | -20 | -0.6% | 19,500 |
| 2019/08/28 | 3,640 | 3,640 | 3,575 | 3,615 | -25 | -0.7% | 13,100 |
| 2019/08/27 | 3,700 | 3,710 | 3,630 | 3,640 | -30 | -0.8% | 12,500 |
| 2019/08/26 | 3,775 | 3,790 | 3,665 | 3,670 | -110 | -2.9% | 15,000 |
| 2019/08/23 | 3,860 | 3,860 | 3,720 | 3,780 | -20 | -0.5% | 18,600 |
| 2019/08/22 | 3,850 | 3,850 | 3,785 | 3,800 | +75 | +2% | 11,700 |
| 2019/08/21 | 3,775 | 3,775 | 3,705 | 3,725 | -120 | -3.1% | 18,600 |
| 2019/08/20 | 3,870 | 3,890 | 3,780 | 3,845 | -55 | -1.4% | 21,300 |
| 2019/08/19 | 3,895 | 3,945 | 3,860 | 3,900 | +5 | +0.1% | 12,600 |
| 2019/08/16 | 3,810 | 3,900 | 3,805 | 3,895 | +80 | +2.1% | 16,900 |
| 2019/08/15 | 3,780 | 3,835 | 3,770 | 3,815 | -35 | -0.9% | 9,100 |
| 2019/08/14 | 3,775 | 3,865 | 3,775 | 3,850 | +40 | +1% | 10,900 |
| 2019/08/13 | 3,760 | 3,875 | 3,750 | 3,810 | +50 | +1.3% | 28,700 |
| 2019/08/09 | 3,785 | 3,830 | 3,750 | 3,760 | -15 | -0.4% | 17,300 |
| 2019/08/08 | 3,735 | 3,800 | 3,625 | 3,775 | +40 | +1.1% | 27,700 |
| 2019/08/07 | 3,415 | 3,820 | 3,410 | 3,735 | +305 | +8.9% | 50,400 |
| 2019/08/06 | 3,355 | 3,485 | 3,315 | 3,430 | -50 | -1.4% | 12,600 |
| 2019/08/05 | 3,585 | 3,585 | 3,480 | 3,480 | -135 | -3.7% | 20,100 |
| 2019/08/02 | 3,540 | 3,710 | 3,540 | 3,615 | -25 | -0.7% | 37,400 |
| 2019/08/01 | 3,800 | 3,865 | 3,615 | 3,640 | +330 | +10% | 88,100 |
| 2019/07/31 | 3,325 | 3,335 | 3,285 | 3,310 | -15 | -0.5% | 17,900 |
1251～
1300
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
