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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,790 | 3,815 | 3,750 | 3,750 | +10 | +0.3% | 12,500 |
| 2019/05/17 | 3,695 | 3,780 | 3,695 | 3,740 | +45 | +1.2% | 20,500 |
| 2019/05/16 | 3,665 | 3,710 | 3,640 | 3,695 | +60 | +1.7% | 19,000 |
| 2019/05/15 | 3,635 | 3,685 | 3,625 | 3,635 | -30 | -0.8% | 21,400 |
| 2019/05/14 | 3,715 | 3,715 | 3,600 | 3,665 | -50 | -1.3% | 9,700 |
| 2019/05/13 | 3,770 | 3,770 | 3,680 | 3,715 | -55 | -1.5% | 11,900 |
| 2019/05/10 | 3,695 | 3,785 | 3,680 | 3,770 | +60 | +1.6% | 28,500 |
| 2019/05/09 | 3,835 | 3,835 | 3,685 | 3,710 | -70 | -1.9% | 30,200 |
| 2019/05/08 | 3,940 | 3,940 | 3,755 | 3,780 | -160 | -4.1% | 20,100 |
| 2019/05/07 | 4,045 | 4,115 | 3,900 | 3,940 | -100 | -2.5% | 36,000 |
| 2019/04/26 | 4,015 | 4,065 | 3,985 | 4,040 | +25 | +0.6% | 27,600 |
| 2019/04/25 | 3,965 | 4,025 | 3,950 | 4,015 | +60 | +1.5% | 34,800 |
| 2019/04/24 | 3,945 | 3,965 | 3,915 | 3,955 | ±0 | ±0% | 12,000 |
| 2019/04/23 | 3,910 | 3,965 | 3,905 | 3,955 | ±0 | ±0% | 24,500 |
| 2019/04/22 | 3,875 | 3,965 | 3,865 | 3,955 | +80 | +2.1% | 16,100 |
| 2019/04/19 | 3,955 | 3,955 | 3,875 | 3,875 | -10 | -0.3% | 8,500 |
| 2019/04/18 | 3,940 | 3,940 | 3,845 | 3,885 | -60 | -1.5% | 12,400 |
| 2019/04/17 | 3,860 | 3,955 | 3,860 | 3,945 | +100 | +2.6% | 17,400 |
| 2019/04/16 | 3,890 | 3,900 | 3,835 | 3,845 | -55 | -1.4% | 11,700 |
| 2019/04/15 | 3,785 | 3,910 | 3,785 | 3,900 | +170 | +4.6% | 21,400 |
| 2019/04/12 | 3,775 | 3,775 | 3,710 | 3,730 | +25 | +0.7% | 11,100 |
| 2019/04/11 | 3,800 | 3,810 | 3,695 | 3,705 | -60 | -1.6% | 20,500 |
| 2019/04/10 | 3,800 | 3,800 | 3,725 | 3,765 | -50 | -1.3% | 11,300 |
| 2019/04/09 | 3,700 | 3,825 | 3,690 | 3,815 | +115 | +3.1% | 19,200 |
| 2019/04/08 | 3,740 | 3,800 | 3,700 | 3,700 | -65 | -1.7% | 6,800 |
| 2019/04/05 | 3,770 | 3,790 | 3,745 | 3,765 | +25 | +0.7% | 6,400 |
| 2019/04/04 | 3,750 | 3,775 | 3,720 | 3,740 | -5 | -0.1% | 7,600 |
| 2019/04/03 | 3,775 | 3,775 | 3,700 | 3,745 | -35 | -0.9% | 8,800 |
| 2019/04/02 | 3,885 | 3,885 | 3,740 | 3,780 | -35 | -0.9% | 11,200 |
| 2019/04/01 | 3,805 | 3,840 | 3,780 | 3,815 | +65 | +1.7% | 20,100 |
| 2019/03/29 | 3,785 | 3,800 | 3,685 | 3,750 | +35 | +0.9% | 20,900 |
| 2019/03/28 | 3,910 | 3,910 | 3,680 | 3,715 | -185 | -4.7% | 36,000 |
| 2019/03/27 | 3,910 | 3,940 | 3,880 | 3,900 | -75 | -1.9% | 16,000 |
| 2019/03/26 | 3,830 | 3,980 | 3,830 | 3,975 | +195 | +5.2% | 31,500 |
| 2019/03/25 | 3,880 | 3,880 | 3,765 | 3,780 | -105 | -2.7% | 13,400 |
| 2019/03/22 | 3,925 | 3,940 | 3,880 | 3,885 | -55 | -1.4% | 17,200 |
| 2019/03/20 | 3,895 | 3,940 | 3,880 | 3,940 | +30 | +0.8% | 17,600 |
| 2019/03/19 | 3,955 | 3,960 | 3,880 | 3,910 | -45 | -1.1% | 19,400 |
| 2019/03/18 | 3,985 | 3,985 | 3,925 | 3,955 | +5 | +0.1% | 8,700 |
| 2019/03/15 | 3,890 | 3,960 | 3,890 | 3,950 | +80 | +2.1% | 13,400 |
| 2019/03/14 | 3,925 | 3,955 | 3,860 | 3,870 | -55 | -1.4% | 13,400 |
| 2019/03/13 | 4,010 | 4,060 | 3,920 | 3,925 | -135 | -3.3% | 15,700 |
| 2019/03/12 | 4,050 | 4,075 | 4,040 | 4,060 | +50 | +1.2% | 19,000 |
| 2019/03/11 | 4,045 | 4,085 | 3,955 | 4,010 | +5 | +0.1% | 32,300 |
| 2019/03/08 | 3,985 | 4,030 | 3,955 | 4,005 | -25 | -0.6% | 31,200 |
| 2019/03/07 | 3,990 | 4,040 | 3,960 | 4,030 | -15 | -0.4% | 27,700 |
| 2019/03/06 | 3,995 | 4,050 | 3,975 | 4,045 | +75 | +1.9% | 29,600 |
| 2019/03/05 | 3,950 | 3,980 | 3,905 | 3,970 | -10 | -0.3% | 19,100 |
| 2019/03/04 | 3,920 | 3,995 | 3,875 | 3,980 | +50 | +1.3% | 29,100 |
| 2019/03/01 | 3,935 | 3,950 | 3,885 | 3,930 | -55 | -1.4% | 28,300 |
1351～
1400
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
