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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,255 | 3,330 | 3,250 | 3,325 | +65 | +2% | 21,700 |
| 2019/07/29 | 3,240 | 3,290 | 3,235 | 3,260 | +35 | +1.1% | 29,700 |
| 2019/07/26 | 3,225 | 3,245 | 3,200 | 3,225 | -10 | -0.3% | 33,700 |
| 2019/07/25 | 3,270 | 3,270 | 3,215 | 3,235 | +35 | +1.1% | 32,700 |
| 2019/07/24 | 3,230 | 3,240 | 3,170 | 3,200 | -30 | -0.9% | 19,900 |
| 2019/07/23 | 3,210 | 3,240 | 3,210 | 3,230 | +25 | +0.8% | 5,300 |
| 2019/07/22 | 3,200 | 3,235 | 3,200 | 3,205 | -30 | -0.9% | 8,500 |
| 2019/07/19 | 3,200 | 3,240 | 3,170 | 3,235 | +35 | +1.1% | 9,700 |
| 2019/07/18 | 3,295 | 3,300 | 3,190 | 3,200 | -125 | -3.8% | 19,600 |
| 2019/07/17 | 3,330 | 3,360 | 3,285 | 3,325 | -5 | -0.2% | 9,500 |
| 2019/07/16 | 3,335 | 3,340 | 3,295 | 3,330 | -25 | -0.7% | 9,500 |
| 2019/07/12 | 3,355 | 3,385 | 3,335 | 3,355 | -20 | -0.6% | 5,100 |
| 2019/07/11 | 3,345 | 3,375 | 3,325 | 3,375 | +35 | +1% | 14,100 |
| 2019/07/10 | 3,400 | 3,400 | 3,340 | 3,340 | -75 | -2.2% | 12,300 |
| 2019/07/09 | 3,420 | 3,460 | 3,405 | 3,415 | -5 | -0.1% | 8,200 |
| 2019/07/08 | 3,445 | 3,445 | 3,405 | 3,420 | ±0 | ±0% | 7,300 |
| 2019/07/05 | 3,480 | 3,490 | 3,395 | 3,420 | -35 | -1% | 17,100 |
| 2019/07/04 | 3,465 | 3,495 | 3,435 | 3,455 | -10 | -0.3% | 9,100 |
| 2019/07/03 | 3,445 | 3,490 | 3,435 | 3,465 | -20 | -0.6% | 10,700 |
| 2019/07/02 | 3,455 | 3,485 | 3,430 | 3,485 | +30 | +0.9% | 9,100 |
| 2019/07/01 | 3,355 | 3,455 | 3,300 | 3,455 | +120 | +3.6% | 17,000 |
| 2019/06/28 | 3,355 | 3,385 | 3,330 | 3,335 | -15 | -0.4% | 22,900 |
| 2019/06/27 | 3,405 | 3,405 | 3,330 | 3,350 | -60 | -1.8% | 13,800 |
| 2019/06/26 | 3,450 | 3,465 | 3,410 | 3,410 | -40 | -1.2% | 8,600 |
| 2019/06/25 | 3,465 | 3,485 | 3,445 | 3,450 | -80 | -2.3% | 11,300 |
| 2019/06/24 | 3,545 | 3,575 | 3,515 | 3,530 | -15 | -0.4% | 9,900 |
| 2019/06/21 | 3,550 | 3,550 | 3,505 | 3,545 | -5 | -0.1% | 17,700 |
| 2019/06/20 | 3,550 | 3,580 | 3,535 | 3,550 | -15 | -0.4% | 7,300 |
| 2019/06/19 | 3,565 | 3,590 | 3,550 | 3,565 | +15 | +0.4% | 11,300 |
| 2019/06/18 | 3,590 | 3,630 | 3,540 | 3,550 | -90 | -2.5% | 21,600 |
| 2019/06/17 | 3,595 | 3,660 | 3,595 | 3,640 | +45 | +1.3% | 16,900 |
| 2019/06/14 | 3,600 | 3,635 | 3,580 | 3,595 | +10 | +0.3% | 11,000 |
| 2019/06/13 | 3,555 | 3,590 | 3,535 | 3,585 | +35 | +1% | 14,000 |
| 2019/06/12 | 3,600 | 3,645 | 3,535 | 3,550 | -60 | -1.7% | 20,100 |
| 2019/06/11 | 3,630 | 3,645 | 3,600 | 3,610 | -10 | -0.3% | 23,100 |
| 2019/06/10 | 3,630 | 3,650 | 3,580 | 3,620 | -10 | -0.3% | 17,400 |
| 2019/06/07 | 3,515 | 3,630 | 3,480 | 3,630 | +115 | +3.3% | 18,400 |
| 2019/06/06 | 3,500 | 3,560 | 3,495 | 3,515 | ±0 | ±0% | 15,200 |
| 2019/06/05 | 3,560 | 3,565 | 3,455 | 3,515 | -40 | -1.1% | 22,700 |
| 2019/06/04 | 3,520 | 3,565 | 3,500 | 3,555 | +35 | +1% | 8,400 |
| 2019/06/03 | 3,520 | 3,595 | 3,500 | 3,520 | -25 | -0.7% | 13,000 |
| 2019/05/31 | 3,585 | 3,585 | 3,495 | 3,545 | +70 | +2% | 14,600 |
| 2019/05/30 | 3,605 | 3,630 | 3,455 | 3,475 | -130 | -3.6% | 24,300 |
| 2019/05/29 | 3,625 | 3,640 | 3,590 | 3,605 | -70 | -1.9% | 11,400 |
| 2019/05/28 | 3,690 | 3,690 | 3,620 | 3,675 | +5 | +0.1% | 16,700 |
| 2019/05/27 | 3,730 | 3,730 | 3,660 | 3,670 | ±0 | ±0% | 5,400 |
| 2019/05/24 | 3,760 | 3,760 | 3,665 | 3,670 | -20 | -0.5% | 9,000 |
| 2019/05/23 | 3,750 | 3,765 | 3,685 | 3,690 | -55 | -1.5% | 8,900 |
| 2019/05/22 | 3,795 | 3,795 | 3,740 | 3,745 | -20 | -0.5% | 7,100 |
| 2019/05/21 | 3,775 | 3,780 | 3,755 | 3,765 | +15 | +0.4% | 7,600 |
1301～
1350
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
