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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,449 | 1,464 | 1,442 | 1,460 | +15 | +1% | 85,400 |
| 2025/03/24 | 1,481 | 1,483 | 1,436 | 1,445 | -47 | -3.2% | 95,900 |
| 2025/03/21 | 1,479 | 1,494 | 1,475 | 1,492 | +9 | +0.6% | 110,200 |
| 2025/03/19 | 1,475 | 1,487 | 1,475 | 1,483 | +8 | +0.5% | 21,700 |
| 2025/03/18 | 1,470 | 1,480 | 1,456 | 1,475 | +7 | +0.5% | 40,000 |
| 2025/03/17 | 1,468 | 1,471 | 1,448 | 1,468 | +14 | +1% | 51,600 |
| 2025/03/14 | 1,422 | 1,457 | 1,422 | 1,454 | +32 | +2.3% | 33,900 |
| 2025/03/13 | 1,425 | 1,432 | 1,418 | 1,422 | ±0 | ±0% | 41,500 |
| 2025/03/12 | 1,402 | 1,423 | 1,401 | 1,422 | +24 | +1.7% | 68,900 |
| 2025/03/11 | 1,394 | 1,405 | 1,383 | 1,398 | +7 | +0.5% | 94,500 |
| 2025/03/10 | 1,402 | 1,405 | 1,390 | 1,391 | -17 | -1.2% | 31,400 |
| 2025/03/07 | 1,438 | 1,456 | 1,396 | 1,408 | -30 | -2.1% | 104,000 |
| 2025/03/06 | 1,397 | 1,446 | 1,391 | 1,438 | +64 | +4.7% | 162,800 |
| 2025/03/05 | 1,381 | 1,386 | 1,370 | 1,374 | +23 | +1.7% | 89,500 |
| 2025/03/04 | 1,380 | 1,380 | 1,348 | 1,351 | ±0 | ±0% | 100,700 |
| 2025/03/03 | 1,353 | 1,370 | 1,345 | 1,351 | +13 | +1% | 93,000 |
| 2025/02/28 | 1,345 | 1,362 | 1,337 | 1,338 | -9 | -0.7% | 67,800 |
| 2025/02/27 | 1,334 | 1,350 | 1,331 | 1,347 | +20 | +1.5% | 146,200 |
| 2025/02/26 | 1,344 | 1,344 | 1,314 | 1,327 | -8 | -0.6% | 69,500 |
| 2025/02/25 | 1,354 | 1,354 | 1,335 | 1,335 | -26 | -1.9% | 81,800 |
| 2025/02/21 | 1,363 | 1,376 | 1,343 | 1,361 | -9 | -0.7% | 61,500 |
| 2025/02/20 | 1,394 | 1,405 | 1,360 | 1,370 | -37 | -2.6% | 56,500 |
| 2025/02/19 | 1,403 | 1,417 | 1,403 | 1,407 | +4 | +0.3% | 27,700 |
| 2025/02/18 | 1,388 | 1,403 | 1,382 | 1,403 | +11 | +0.8% | 33,800 |
| 2025/02/17 | 1,382 | 1,400 | 1,380 | 1,392 | +22 | +1.6% | 39,600 |
| 2025/02/14 | 1,393 | 1,393 | 1,369 | 1,370 | -12 | -0.9% | 23,300 |
| 2025/02/13 | 1,389 | 1,395 | 1,368 | 1,382 | +4 | +0.3% | 29,000 |
| 2025/02/12 | 1,375 | 1,385 | 1,365 | 1,378 | +13 | +1% | 17,000 |
| 2025/02/10 | 1,371 | 1,380 | 1,363 | 1,365 | -6 | -0.4% | 19,000 |
| 2025/02/07 | 1,366 | 1,390 | 1,366 | 1,371 | +3 | +0.2% | 20,700 |
| 2025/02/06 | 1,368 | 1,386 | 1,354 | 1,368 | +13 | +1% | 37,900 |
| 2025/02/05 | 1,369 | 1,377 | 1,343 | 1,355 | +1 | +0.1% | 30,800 |
| 2025/02/04 | 1,350 | 1,397 | 1,346 | 1,354 | -11 | -0.8% | 52,000 |
| 2025/02/03 | 1,384 | 1,418 | 1,318 | 1,365 | +25 | +1.9% | 113,800 |
| 2025/01/31 | 1,340 | 1,351 | 1,329 | 1,340 | -7 | -0.5% | 62,700 |
| 2025/01/30 | 1,357 | 1,359 | 1,336 | 1,347 | -10 | -0.7% | 50,000 |
| 2025/01/29 | 1,357 | 1,366 | 1,353 | 1,357 | ±0 | ±0% | 56,200 |
| 2025/01/28 | 1,357 | 1,366 | 1,343 | 1,357 | ±0 | ±0% | 47,000 |
| 2025/01/27 | 1,356 | 1,363 | 1,350 | 1,357 | +7 | +0.5% | 27,700 |
| 2025/01/24 | 1,369 | 1,373 | 1,349 | 1,350 | -17 | -1.2% | 40,200 |
| 2025/01/23 | 1,371 | 1,371 | 1,362 | 1,367 | ±0 | ±0% | 20,200 |
| 2025/01/22 | 1,363 | 1,380 | 1,361 | 1,367 | +8 | +0.6% | 17,400 |
| 2025/01/21 | 1,352 | 1,362 | 1,350 | 1,359 | +11 | +0.8% | 36,600 |
| 2025/01/20 | 1,363 | 1,370 | 1,347 | 1,348 | -17 | -1.2% | 26,000 |
| 2025/01/17 | 1,384 | 1,384 | 1,358 | 1,365 | -13 | -0.9% | 23,400 |
| 2025/01/16 | 1,397 | 1,415 | 1,378 | 1,378 | -29 | -2.1% | 36,500 |
| 2025/01/15 | 1,393 | 1,417 | 1,393 | 1,407 | +7 | +0.5% | 34,200 |
| 2025/01/14 | 1,410 | 1,418 | 1,393 | 1,400 | -11 | -0.8% | 24,400 |
| 2025/01/10 | 1,405 | 1,427 | 1,398 | 1,411 | +6 | +0.4% | 22,700 |
| 2025/01/09 | 1,396 | 1,424 | 1,392 | 1,405 | +4 | +0.3% | 32,600 |
101～
150
件表示中 / 5120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 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98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 |
| アトム | 66,300円 | -8.4% | - | 0.00% | - | 25.26倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| 青山商 | 244,600円 | +2.6% | +10.9% | 5.56% | 12.50倍 | 0.67倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ドトル日レス | 260,400円 | +3.8% | +11.5% | 2.07% | 15.29倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| アークランズ | 183,000円 | +6.1% | -0.9% | 2.19% | 9.83倍 | 0.94倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
