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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,460 | 3,590 | 3,445 | 3,570 | +145 | +4.2% | 68,400 |
| 2018/09/27 | 3,450 | 3,470 | 3,405 | 3,425 | -25 | -0.7% | 13,300 |
| 2018/09/26 | 3,365 | 3,450 | 3,355 | 3,450 | +25 | +0.7% | 33,500 |
| 2018/09/25 | 3,435 | 3,445 | 3,405 | 3,425 | +30 | +0.9% | 22,000 |
| 2018/09/21 | 3,485 | 3,490 | 3,385 | 3,395 | -95 | -2.7% | 30,500 |
| 2018/09/20 | 3,530 | 3,535 | 3,470 | 3,490 | -50 | -1.4% | 31,900 |
| 2018/09/19 | 3,450 | 3,570 | 3,445 | 3,540 | +110 | +3.2% | 84,600 |
| 2018/09/18 | 3,350 | 3,455 | 3,345 | 3,430 | +60 | +1.8% | 44,200 |
| 2018/09/14 | 3,390 | 3,440 | 3,360 | 3,370 | -75 | -2.2% | 49,900 |
| 2018/09/13 | 3,415 | 3,510 | 3,415 | 3,445 | +25 | +0.7% | 31,400 |
| 2018/09/12 | 3,430 | 3,455 | 3,365 | 3,420 | -10 | -0.3% | 35,100 |
| 2018/09/11 | 3,520 | 3,565 | 3,405 | 3,430 | -80 | -2.3% | 61,500 |
| 2018/09/10 | 3,475 | 3,550 | 3,465 | 3,510 | ±0 | ±0% | 29,500 |
| 2018/09/07 | 3,490 | 3,525 | 3,460 | 3,510 | -5 | -0.1% | 25,400 |
| 2018/09/06 | 3,500 | 3,530 | 3,470 | 3,515 | +35 | +1% | 37,500 |
| 2018/09/05 | 3,530 | 3,565 | 3,475 | 3,480 | -20 | -0.6% | 61,800 |
| 2018/09/04 | 3,490 | 3,500 | 3,445 | 3,500 | +5 | +0.1% | 25,200 |
| 2018/09/03 | 3,485 | 3,520 | 3,460 | 3,495 | +30 | +0.9% | 26,600 |
| 2018/08/31 | 3,455 | 3,500 | 3,450 | 3,465 | +25 | +0.7% | 59,300 |
| 2018/08/30 | 3,415 | 3,485 | 3,405 | 3,440 | +70 | +2.1% | 59,000 |
| 2018/08/29 | 3,370 | 3,405 | 3,365 | 3,370 | -10 | -0.3% | 24,300 |
| 2018/08/28 | 3,350 | 3,430 | 3,350 | 3,380 | +40 | +1.2% | 71,300 |
| 2018/08/27 | 3,285 | 3,345 | 3,285 | 3,340 | +20 | +0.6% | 28,800 |
| 2018/08/24 | 3,255 | 3,320 | 3,240 | 3,320 | +45 | +1.4% | 36,700 |
| 2018/08/23 | 3,315 | 3,340 | 3,245 | 3,275 | -40 | -1.2% | 38,200 |
| 2018/08/22 | 3,230 | 3,340 | 3,225 | 3,315 | +85 | +2.6% | 27,700 |
| 2018/08/21 | 3,185 | 3,245 | 3,175 | 3,230 | +45 | +1.4% | 25,800 |
| 2018/08/20 | 3,275 | 3,300 | 3,180 | 3,185 | -100 | -3% | 40,800 |
| 2018/08/17 | 3,290 | 3,320 | 3,270 | 3,285 | -5 | -0.2% | 32,400 |
| 2018/08/16 | 3,275 | 3,330 | 3,270 | 3,290 | -10 | -0.3% | 69,400 |
| 2018/08/15 | 3,265 | 3,340 | 3,265 | 3,300 | ±0 | ±0% | 45,700 |
| 2018/08/14 | 3,195 | 3,315 | 3,195 | 3,300 | +105 | +3.3% | 53,700 |
| 2018/08/13 | 3,250 | 3,260 | 3,170 | 3,195 | -45 | -1.4% | 30,800 |
| 2018/08/10 | 3,280 | 3,300 | 3,230 | 3,240 | -40 | -1.2% | 28,800 |
| 2018/08/09 | 3,325 | 3,330 | 3,265 | 3,280 | -45 | -1.4% | 26,800 |
| 2018/08/08 | 3,260 | 3,340 | 3,260 | 3,325 | +65 | +2% | 47,200 |
| 2018/08/07 | 3,160 | 3,270 | 3,160 | 3,260 | +70 | +2.2% | 39,800 |
| 2018/08/06 | 3,265 | 3,300 | 3,190 | 3,190 | -95 | -2.9% | 50,700 |
| 2018/08/03 | 3,260 | 3,390 | 3,260 | 3,285 | +25 | +0.8% | 102,100 |
| 2018/08/02 | 3,235 | 3,345 | 3,190 | 3,260 | +55 | +1.7% | 118,200 |
| 2018/08/01 | 3,100 | 3,240 | 3,085 | 3,205 | +239 | +8.1% | 174,700 |
| 2018/07/31 | 3,050 | 3,050 | 2,942 | 2,966 | -69 | -2.3% | 48,300 |
| 2018/07/30 | 3,030 | 3,050 | 2,988 | 3,035 | +25 | +0.8% | 36,500 |
| 2018/07/27 | 3,030 | 3,045 | 2,987 | 3,010 | -10 | -0.3% | 27,600 |
| 2018/07/26 | 2,987 | 3,025 | 2,983 | 3,020 | +61 | +2.1% | 43,700 |
| 2018/07/25 | 2,980 | 2,986 | 2,957 | 2,959 | +5 | +0.2% | 36,200 |
| 2018/07/24 | 2,944 | 2,968 | 2,926 | 2,954 | +9 | +0.3% | 28,800 |
| 2018/07/23 | 2,945 | 2,975 | 2,923 | 2,945 | +15 | +0.5% | 28,700 |
| 2018/07/20 | 2,970 | 2,973 | 2,915 | 2,930 | -9 | -0.3% | 15,200 |
| 2018/07/19 | 2,965 | 2,977 | 2,936 | 2,939 | -17 | -0.6% | 19,900 |
1501～
1550
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
