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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,440 | 1,440 | 1,413 | 1,428 | -13 | -0.9% | 15,600 |
| 2024/12/13 | 1,400 | 1,450 | 1,400 | 1,441 | +22 | +1.6% | 42,200 |
| 2024/12/12 | 1,450 | 1,465 | 1,417 | 1,419 | -31 | -2.1% | 41,100 |
| 2024/12/11 | 1,419 | 1,458 | 1,419 | 1,450 | +28 | +2% | 34,000 |
| 2024/12/10 | 1,432 | 1,433 | 1,417 | 1,422 | -15 | -1% | 19,900 |
| 2024/12/09 | 1,391 | 1,447 | 1,380 | 1,437 | +46 | +3.3% | 34,600 |
| 2024/12/06 | 1,415 | 1,415 | 1,377 | 1,391 | -24 | -1.7% | 18,000 |
| 2024/12/05 | 1,472 | 1,478 | 1,404 | 1,415 | -53 | -3.6% | 26,600 |
| 2024/12/04 | 1,427 | 1,479 | 1,415 | 1,468 | +48 | +3.4% | 44,700 |
| 2024/12/03 | 1,415 | 1,439 | 1,415 | 1,420 | -17 | -1.2% | 24,400 |
| 2024/12/02 | 1,422 | 1,447 | 1,405 | 1,437 | +15 | +1.1% | 20,300 |
| 2024/11/29 | 1,423 | 1,433 | 1,410 | 1,422 | +1 | +0.1% | 13,500 |
| 2024/11/28 | 1,407 | 1,424 | 1,405 | 1,421 | +14 | +1% | 17,800 |
| 2024/11/27 | 1,423 | 1,423 | 1,397 | 1,407 | -13 | -0.9% | 19,000 |
| 2024/11/26 | 1,407 | 1,420 | 1,381 | 1,420 | +14 | +1% | 22,800 |
| 2024/11/25 | 1,397 | 1,411 | 1,392 | 1,406 | +13 | +0.9% | 34,700 |
| 2024/11/22 | 1,402 | 1,402 | 1,367 | 1,393 | -12 | -0.9% | 49,000 |
| 2024/11/21 | 1,358 | 1,424 | 1,358 | 1,405 | +46 | +3.4% | 62,000 |
| 2024/11/20 | 1,339 | 1,360 | 1,334 | 1,359 | +20 | +1.5% | 21,000 |
| 2024/11/19 | 1,335 | 1,343 | 1,324 | 1,339 | +13 | +1% | 23,800 |
| 2024/11/18 | 1,327 | 1,345 | 1,326 | 1,326 | -19 | -1.4% | 16,300 |
| 2024/11/15 | 1,336 | 1,346 | 1,327 | 1,345 | +13 | +1% | 11,000 |
| 2024/11/14 | 1,349 | 1,349 | 1,330 | 1,332 | -17 | -1.3% | 20,000 |
| 2024/11/13 | 1,357 | 1,357 | 1,330 | 1,349 | -10 | -0.7% | 50,000 |
| 2024/11/12 | 1,346 | 1,370 | 1,346 | 1,359 | +13 | +1% | 23,900 |
| 2024/11/11 | 1,328 | 1,346 | 1,323 | 1,346 | +15 | +1.1% | 27,700 |
| 2024/11/08 | 1,348 | 1,354 | 1,314 | 1,331 | -10 | -0.7% | 37,300 |
| 2024/11/07 | 1,309 | 1,347 | 1,309 | 1,341 | +32 | +2.4% | 49,400 |
| 2024/11/06 | 1,300 | 1,313 | 1,300 | 1,309 | +8 | +0.6% | 52,400 |
| 2024/11/05 | 1,291 | 1,334 | 1,286 | 1,301 | +18 | +1.4% | 101,500 |
| 2024/11/01 | 1,320 | 1,320 | 1,273 | 1,283 | -117 | -8.4% | 188,000 |
| 2024/10/31 | 1,391 | 1,408 | 1,385 | 1,400 | +9 | +0.6% | 55,300 |
| 2024/10/30 | 1,399 | 1,408 | 1,370 | 1,391 | -15 | -1.1% | 77,300 |
| 2024/10/29 | 1,396 | 1,411 | 1,361 | 1,406 | +10 | +0.7% | 28,800 |
| 2024/10/28 | 1,351 | 1,409 | 1,350 | 1,396 | +44 | +3.3% | 42,800 |
| 2024/10/25 | 1,382 | 1,382 | 1,345 | 1,352 | -28 | -2% | 34,900 |
| 2024/10/24 | 1,367 | 1,398 | 1,349 | 1,380 | +13 | +1% | 49,800 |
| 2024/10/23 | 1,415 | 1,425 | 1,361 | 1,367 | -45 | -3.2% | 37,100 |
| 2024/10/22 | 1,425 | 1,431 | 1,409 | 1,412 | -22 | -1.5% | 25,600 |
| 2024/10/21 | 1,457 | 1,457 | 1,423 | 1,434 | -23 | -1.6% | 32,000 |
| 2024/10/18 | 1,462 | 1,481 | 1,442 | 1,457 | +8 | +0.6% | 23,900 |
| 2024/10/17 | 1,492 | 1,492 | 1,445 | 1,449 | -45 | -3% | 24,200 |
| 2024/10/16 | 1,475 | 1,503 | 1,475 | 1,494 | +10 | +0.7% | 29,200 |
| 2024/10/15 | 1,486 | 1,487 | 1,467 | 1,484 | +17 | +1.2% | 36,700 |
| 2024/10/11 | 1,451 | 1,467 | 1,450 | 1,467 | +13 | +0.9% | 30,800 |
| 2024/10/10 | 1,461 | 1,461 | 1,431 | 1,454 | -4 | -0.3% | 22,600 |
| 2024/10/09 | 1,492 | 1,507 | 1,455 | 1,458 | -17 | -1.2% | 30,400 |
| 2024/10/08 | 1,486 | 1,511 | 1,474 | 1,475 | -30 | -2% | 29,100 |
| 2024/10/07 | 1,474 | 1,512 | 1,465 | 1,505 | +35 | +2.4% | 85,400 |
| 2024/10/04 | 1,486 | 1,486 | 1,444 | 1,470 | -14 | -0.9% | 75,700 |
101～
150
件表示中 / 5057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 | 302,000円 | +3.4% | -0.2% | 0.83% | 25.78倍 | 1.53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 |
| ハローズ | 468,000円 | +6.4% | +0.5% | 1.45% | 11.65倍 | 1.43倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 310,000円 | +4.1% | +0.8% | 2.74% | 10.51倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| イオン九州 | 258,600円 | +3.7% | -8.4% | 1.93% | 16.62倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 231,300円 | +6.0% | +68.3% | 2.16% | 20.17倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
