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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,975 | 4,040 | 3,945 | 3,985 | -30 | -0.7% | 40,600 |
| 2019/02/27 | 4,005 | 4,035 | 3,975 | 4,015 | +25 | +0.6% | 38,700 |
| 2019/02/26 | 4,000 | 4,050 | 3,975 | 3,990 | +5 | +0.1% | 61,600 |
| 2019/02/25 | 3,985 | 3,985 | 3,945 | 3,985 | +25 | +0.6% | 20,100 |
| 2019/02/22 | 3,950 | 3,970 | 3,900 | 3,960 | +20 | +0.5% | 31,500 |
| 2019/02/21 | 3,925 | 3,945 | 3,880 | 3,940 | +5 | +0.1% | 25,400 |
| 2019/02/20 | 3,805 | 3,935 | 3,805 | 3,935 | +130 | +3.4% | 27,600 |
| 2019/02/19 | 3,765 | 3,820 | 3,740 | 3,805 | -5 | -0.1% | 30,300 |
| 2019/02/18 | 3,780 | 3,830 | 3,735 | 3,810 | +35 | +0.9% | 18,500 |
| 2019/02/15 | 3,900 | 3,900 | 3,745 | 3,775 | -55 | -1.4% | 16,200 |
| 2019/02/14 | 3,860 | 3,915 | 3,825 | 3,830 | -30 | -0.8% | 13,200 |
| 2019/02/13 | 3,850 | 3,900 | 3,810 | 3,860 | -20 | -0.5% | 33,800 |
| 2019/02/12 | 3,885 | 3,885 | 3,790 | 3,880 | -5 | -0.1% | 24,600 |
| 2019/02/08 | 3,890 | 3,975 | 3,865 | 3,885 | -25 | -0.6% | 35,800 |
| 2019/02/07 | 3,900 | 3,910 | 3,805 | 3,910 | +10 | +0.3% | 26,300 |
| 2019/02/06 | 3,950 | 3,995 | 3,875 | 3,900 | -55 | -1.4% | 64,700 |
| 2019/02/05 | 3,800 | 4,045 | 3,800 | 3,955 | +195 | +5.2% | 155,100 |
| 2019/02/04 | 3,700 | 3,775 | 3,695 | 3,760 | +60 | +1.6% | 48,000 |
| 2019/02/01 | 3,590 | 3,790 | 3,465 | 3,700 | +350 | +10.4% | 110,100 |
| 2019/01/31 | 3,305 | 3,390 | 3,295 | 3,350 | +55 | +1.7% | 24,900 |
| 2019/01/30 | 3,405 | 3,425 | 3,285 | 3,295 | -110 | -3.2% | 37,800 |
| 2019/01/29 | 3,385 | 3,420 | 3,375 | 3,405 | -10 | -0.3% | 23,800 |
| 2019/01/28 | 3,415 | 3,455 | 3,390 | 3,415 | -10 | -0.3% | 16,700 |
| 2019/01/25 | 3,535 | 3,535 | 3,420 | 3,425 | -20 | -0.6% | 26,100 |
| 2019/01/24 | 3,455 | 3,490 | 3,400 | 3,445 | +60 | +1.8% | 16,400 |
| 2019/01/23 | 3,500 | 3,500 | 3,385 | 3,385 | -120 | -3.4% | 36,900 |
| 2019/01/22 | 3,560 | 3,600 | 3,505 | 3,505 | -45 | -1.3% | 27,000 |
| 2019/01/21 | 3,495 | 3,585 | 3,495 | 3,550 | +75 | +2.2% | 35,800 |
| 2019/01/18 | 3,365 | 3,500 | 3,365 | 3,475 | +70 | +2.1% | 22,500 |
| 2019/01/17 | 3,340 | 3,415 | 3,340 | 3,405 | +70 | +2.1% | 12,400 |
| 2019/01/16 | 3,370 | 3,410 | 3,310 | 3,335 | +5 | +0.2% | 22,500 |
| 2019/01/15 | 3,300 | 3,370 | 3,295 | 3,330 | +85 | +2.6% | 26,200 |
| 2019/01/11 | 3,330 | 3,330 | 3,245 | 3,245 | -100 | -3% | 36,400 |
| 2019/01/10 | 3,360 | 3,390 | 3,320 | 3,345 | -75 | -2.2% | 20,400 |
| 2019/01/09 | 3,445 | 3,535 | 3,410 | 3,420 | +10 | +0.3% | 27,300 |
| 2019/01/08 | 3,340 | 3,450 | 3,340 | 3,410 | +30 | +0.9% | 26,500 |
| 2019/01/07 | 3,305 | 3,415 | 3,305 | 3,380 | +105 | +3.2% | 27,500 |
| 2019/01/04 | 3,110 | 3,305 | 3,110 | 3,275 | +95 | +3% | 38,700 |
| 2018/12/28 | 3,275 | 3,275 | 3,165 | 3,180 | -95 | -2.9% | 10,200 |
| 2018/12/27 | 3,220 | 3,295 | 3,200 | 3,275 | +145 | +4.6% | 17,000 |
| 2018/12/26 | 3,170 | 3,260 | 3,110 | 3,130 | -40 | -1.3% | 22,300 |
| 2018/12/25 | 3,180 | 3,180 | 3,050 | 3,170 | -45 | -1.4% | 48,700 |
| 2018/12/21 | 3,375 | 3,390 | 3,150 | 3,215 | -210 | -6.1% | 44,100 |
| 2018/12/20 | 3,490 | 3,515 | 3,370 | 3,425 | -110 | -3.1% | 33,600 |
| 2018/12/19 | 3,455 | 3,535 | 3,450 | 3,535 | +80 | +2.3% | 41,300 |
| 2018/12/18 | 3,365 | 3,475 | 3,340 | 3,455 | +35 | +1% | 36,700 |
| 2018/12/17 | 3,435 | 3,445 | 3,415 | 3,420 | -50 | -1.4% | 19,900 |
| 2018/12/14 | 3,480 | 3,505 | 3,450 | 3,470 | -30 | -0.9% | 25,000 |
| 2018/12/13 | 3,570 | 3,570 | 3,475 | 3,500 | -90 | -2.5% | 24,100 |
| 2018/12/12 | 3,470 | 3,595 | 3,470 | 3,590 | +140 | +4.1% | 18,900 |
1401～
1450
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
