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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,460 | 3,500 | 3,440 | 3,450 | -40 | -1.1% | 20,800 |
| 2018/12/10 | 3,495 | 3,550 | 3,485 | 3,490 | -75 | -2.1% | 28,500 |
| 2018/12/07 | 3,550 | 3,575 | 3,525 | 3,565 | +15 | +0.4% | 16,600 |
| 2018/12/06 | 3,570 | 3,600 | 3,545 | 3,550 | -45 | -1.3% | 35,700 |
| 2018/12/05 | 3,595 | 3,620 | 3,550 | 3,595 | +35 | +1% | 28,300 |
| 2018/12/04 | 3,635 | 3,635 | 3,560 | 3,560 | -75 | -2.1% | 25,400 |
| 2018/12/03 | 3,630 | 3,680 | 3,625 | 3,635 | -35 | -1% | 28,500 |
| 2018/11/30 | 3,625 | 3,675 | 3,605 | 3,670 | +60 | +1.7% | 45,100 |
| 2018/11/29 | 3,555 | 3,665 | 3,555 | 3,610 | +55 | +1.5% | 29,700 |
| 2018/11/28 | 3,590 | 3,595 | 3,515 | 3,555 | -60 | -1.7% | 28,100 |
| 2018/11/27 | 3,630 | 3,650 | 3,595 | 3,615 | -15 | -0.4% | 16,100 |
| 2018/11/26 | 3,550 | 3,650 | 3,540 | 3,630 | +140 | +4% | 38,400 |
| 2018/11/22 | 3,455 | 3,510 | 3,415 | 3,490 | +60 | +1.7% | 28,200 |
| 2018/11/21 | 3,425 | 3,480 | 3,410 | 3,430 | -5 | -0.1% | 41,200 |
| 2018/11/20 | 3,425 | 3,445 | 3,410 | 3,435 | -25 | -0.7% | 20,500 |
| 2018/11/19 | 3,445 | 3,470 | 3,430 | 3,460 | +15 | +0.4% | 19,900 |
| 2018/11/16 | 3,440 | 3,490 | 3,425 | 3,445 | +20 | +0.6% | 30,600 |
| 2018/11/15 | 3,375 | 3,445 | 3,370 | 3,425 | +50 | +1.5% | 31,000 |
| 2018/11/14 | 3,365 | 3,400 | 3,360 | 3,375 | -10 | -0.3% | 28,200 |
| 2018/11/13 | 3,385 | 3,445 | 3,325 | 3,385 | -75 | -2.2% | 59,100 |
| 2018/11/12 | 3,355 | 3,470 | 3,355 | 3,460 | +105 | +3.1% | 33,900 |
| 2018/11/09 | 3,305 | 3,355 | 3,295 | 3,355 | +35 | +1.1% | 30,900 |
| 2018/11/08 | 3,280 | 3,345 | 3,280 | 3,320 | +30 | +0.9% | 40,300 |
| 2018/11/07 | 3,295 | 3,375 | 3,280 | 3,290 | -75 | -2.2% | 46,300 |
| 2018/11/06 | 3,310 | 3,380 | 3,310 | 3,365 | +70 | +2.1% | 36,800 |
| 2018/11/05 | 3,325 | 3,345 | 3,285 | 3,295 | -80 | -2.4% | 43,900 |
| 2018/11/02 | 3,380 | 3,425 | 3,315 | 3,375 | -45 | -1.3% | 61,800 |
| 2018/11/01 | 3,645 | 3,645 | 3,380 | 3,420 | -85 | -2.4% | 97,700 |
| 2018/10/31 | 3,430 | 3,545 | 3,430 | 3,505 | +35 | +1% | 43,100 |
| 2018/10/30 | 3,420 | 3,515 | 3,420 | 3,470 | +5 | +0.1% | 49,300 |
| 2018/10/29 | 3,430 | 3,530 | 3,430 | 3,465 | ±0 | ±0% | 29,800 |
| 2018/10/26 | 3,545 | 3,590 | 3,405 | 3,465 | +60 | +1.8% | 54,800 |
| 2018/10/25 | 3,515 | 3,515 | 3,395 | 3,405 | -150 | -4.2% | 49,000 |
| 2018/10/24 | 3,520 | 3,560 | 3,500 | 3,555 | +35 | +1% | 47,300 |
| 2018/10/23 | 3,645 | 3,660 | 3,515 | 3,520 | -170 | -4.6% | 38,200 |
| 2018/10/22 | 3,670 | 3,705 | 3,660 | 3,690 | +5 | +0.1% | 17,600 |
| 2018/10/19 | 3,720 | 3,720 | 3,660 | 3,685 | -35 | -0.9% | 19,900 |
| 2018/10/18 | 3,700 | 3,755 | 3,680 | 3,720 | +20 | +0.5% | 61,600 |
| 2018/10/17 | 3,610 | 3,700 | 3,600 | 3,700 | +90 | +2.5% | 64,900 |
| 2018/10/16 | 3,450 | 3,630 | 3,450 | 3,610 | +160 | +4.6% | 45,900 |
| 2018/10/15 | 3,550 | 3,555 | 3,450 | 3,450 | -125 | -3.5% | 45,100 |
| 2018/10/12 | 3,505 | 3,595 | 3,505 | 3,575 | +25 | +0.7% | 42,400 |
| 2018/10/11 | 3,540 | 3,620 | 3,515 | 3,550 | -60 | -1.7% | 55,000 |
| 2018/10/10 | 3,560 | 3,680 | 3,560 | 3,610 | +55 | +1.5% | 49,600 |
| 2018/10/09 | 3,515 | 3,565 | 3,505 | 3,555 | +40 | +1.1% | 24,900 |
| 2018/10/05 | 3,540 | 3,550 | 3,500 | 3,515 | -75 | -2.1% | 26,700 |
| 2018/10/04 | 3,565 | 3,595 | 3,555 | 3,590 | +30 | +0.8% | 29,300 |
| 2018/10/03 | 3,565 | 3,610 | 3,530 | 3,560 | -5 | -0.1% | 29,600 |
| 2018/10/02 | 3,575 | 3,615 | 3,565 | 3,565 | -10 | -0.3% | 29,400 |
| 2018/10/01 | 3,520 | 3,595 | 3,490 | 3,575 | +5 | +0.1% | 36,200 |
1451～
1500
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
