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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,485 | 1,490 | 1,475 | 1,482 | +1 | +0.1% | 38,300 |
| 2024/06/25 | 1,455 | 1,485 | 1,451 | 1,481 | +33 | +2.3% | 46,900 |
| 2024/06/24 | 1,433 | 1,455 | 1,428 | 1,448 | +20 | +1.4% | 27,300 |
| 2024/06/21 | 1,434 | 1,446 | 1,421 | 1,428 | -10 | -0.7% | 27,900 |
| 2024/06/20 | 1,450 | 1,451 | 1,428 | 1,438 | -12 | -0.8% | 15,600 |
| 2024/06/19 | 1,440 | 1,450 | 1,430 | 1,450 | +23 | +1.6% | 17,100 |
| 2024/06/18 | 1,412 | 1,434 | 1,410 | 1,427 | +22 | +1.6% | 16,700 |
| 2024/06/17 | 1,404 | 1,409 | 1,385 | 1,405 | +1 | +0.1% | 25,900 |
| 2024/06/14 | 1,375 | 1,409 | 1,375 | 1,404 | +23 | +1.7% | 32,500 |
| 2024/06/13 | 1,403 | 1,403 | 1,377 | 1,381 | -8 | -0.6% | 26,300 |
| 2024/06/12 | 1,392 | 1,395 | 1,386 | 1,389 | -12 | -0.9% | 13,800 |
| 2024/06/11 | 1,416 | 1,418 | 1,399 | 1,401 | -13 | -0.9% | 23,300 |
| 2024/06/10 | 1,400 | 1,414 | 1,397 | 1,414 | +16 | +1.1% | 37,600 |
| 2024/06/07 | 1,408 | 1,408 | 1,390 | 1,398 | ±0 | ±0% | 38,300 |
| 2024/06/06 | 1,390 | 1,406 | 1,389 | 1,398 | +9 | +0.6% | 18,300 |
| 2024/06/05 | 1,396 | 1,406 | 1,388 | 1,389 | -7 | -0.5% | 27,700 |
| 2024/06/04 | 1,393 | 1,406 | 1,390 | 1,396 | +3 | +0.2% | 23,200 |
| 2024/06/03 | 1,396 | 1,397 | 1,381 | 1,393 | +6 | +0.4% | 22,900 |
| 2024/05/31 | 1,385 | 1,394 | 1,377 | 1,387 | +2 | +0.1% | 89,100 |
| 2024/05/30 | 1,380 | 1,394 | 1,373 | 1,385 | -1 | -0.1% | 41,100 |
| 2024/05/29 | 1,390 | 1,396 | 1,385 | 1,386 | -5 | -0.4% | 29,000 |
| 2024/05/28 | 1,410 | 1,419 | 1,388 | 1,391 | -24 | -1.7% | 51,300 |
| 2024/05/27 | 1,437 | 1,454 | 1,412 | 1,415 | -22 | -1.5% | 57,900 |
| 2024/05/24 | 1,443 | 1,453 | 1,437 | 1,437 | -14 | -1% | 40,300 |
| 2024/05/23 | 1,437 | 1,457 | 1,422 | 1,451 | +14 | +1% | 45,000 |
| 2024/05/22 | 1,456 | 1,467 | 1,436 | 1,437 | -33 | -2.2% | 57,100 |
| 2024/05/21 | 1,442 | 1,476 | 1,442 | 1,470 | +34 | +2.4% | 46,600 |
| 2024/05/20 | 1,417 | 1,440 | 1,414 | 1,436 | +26 | +1.8% | 44,000 |
| 2024/05/17 | 1,383 | 1,411 | 1,382 | 1,410 | +14 | +1% | 11,800 |
| 2024/05/16 | 1,410 | 1,410 | 1,385 | 1,396 | -7 | -0.5% | 16,500 |
| 2024/05/15 | 1,422 | 1,422 | 1,403 | 1,403 | -15 | -1.1% | 15,900 |
| 2024/05/14 | 1,422 | 1,434 | 1,417 | 1,418 | -4 | -0.3% | 29,700 |
| 2024/05/13 | 1,430 | 1,433 | 1,414 | 1,422 | -8 | -0.6% | 41,000 |
| 2024/05/10 | 1,405 | 1,430 | 1,405 | 1,430 | +26 | +1.9% | 56,900 |
| 2024/05/09 | 1,389 | 1,404 | 1,375 | 1,404 | +33 | +2.4% | 70,900 |
| 2024/05/08 | 1,397 | 1,399 | 1,371 | 1,371 | -22 | -1.6% | 55,400 |
| 2024/05/07 | 1,375 | 1,404 | 1,372 | 1,393 | +25 | +1.8% | 88,600 |
| 2024/05/02 | 1,354 | 1,388 | 1,354 | 1,368 | +9 | +0.7% | 174,000 |
| 2024/05/01 | 1,399 | 1,400 | 1,342 | 1,359 | -180 | -11.7% | 517,000 |
| 2024/04/30 | 1,482 | 1,542 | 1,482 | 1,539 | +57 | +3.8% | 80,400 |
| 2024/04/26 | 1,504 | 1,504 | 1,468 | 1,482 | -20 | -1.3% | 63,500 |
| 2024/04/25 | 1,511 | 1,511 | 1,493 | 1,502 | -10 | -0.7% | 42,900 |
| 2024/04/24 | 1,529 | 1,529 | 1,506 | 1,512 | -11 | -0.7% | 38,000 |
| 2024/04/23 | 1,520 | 1,544 | 1,512 | 1,523 | +3 | +0.2% | 17,300 |
| 2024/04/22 | 1,516 | 1,541 | 1,516 | 1,520 | +13 | +0.9% | 30,800 |
| 2024/04/19 | 1,529 | 1,530 | 1,487 | 1,507 | -37 | -2.4% | 44,500 |
| 2024/04/18 | 1,515 | 1,553 | 1,515 | 1,544 | +20 | +1.3% | 22,600 |
| 2024/04/17 | 1,542 | 1,542 | 1,516 | 1,524 | -6 | -0.4% | 40,100 |
| 2024/04/16 | 1,554 | 1,554 | 1,516 | 1,530 | -32 | -2% | 40,700 |
| 2024/04/15 | 1,540 | 1,566 | 1,530 | 1,562 | +19 | +1.2% | 34,900 |
101～
150
件表示中 / 4940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 | 140,500円 | +9.8% | -31.1% | 1.78% | 11.34倍 | 0.73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 | 103,000円 | +7.0% | -23.0% | 0.97% | 12.81倍 | 3.24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 |
| ＢＥＥＮＯＳ | 322,500円 | -27.7% | +17.1% | 1.24% | 22.41倍 | 2.91倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ＳＦＰ | 191,200円 | +3.2% | +2.9% | 1.36% | 29.06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 | 420,000円 | +24.6% | +45.4% | 0.12% | 19.60倍 | 8.36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 |
市場注目の銘柄
チャート関連のコラム
