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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,315 | 3,360 | 3,285 | 3,320 | -5 | -0.2% | 41,000 |
| 2018/05/07 | 3,250 | 3,345 | 3,235 | 3,325 | +115 | +3.6% | 100,600 |
| 2018/05/02 | 3,135 | 3,210 | 3,100 | 3,210 | +110 | +3.5% | 111,700 |
| 2018/05/01 | 3,055 | 3,140 | 3,050 | 3,100 | -305 | -9% | 257,800 |
| 2018/04/27 | 3,380 | 3,420 | 3,365 | 3,405 | +35 | +1% | 61,200 |
| 2018/04/26 | 3,410 | 3,415 | 3,350 | 3,370 | +10 | +0.3% | 74,400 |
| 2018/04/25 | 3,445 | 3,455 | 3,310 | 3,360 | -135 | -3.9% | 131,400 |
| 2018/04/24 | 3,510 | 3,525 | 3,475 | 3,495 | -5 | -0.1% | 30,400 |
| 2018/04/23 | 3,510 | 3,520 | 3,465 | 3,500 | -10 | -0.3% | 39,700 |
| 2018/04/20 | 3,545 | 3,545 | 3,500 | 3,510 | -15 | -0.4% | 20,200 |
| 2018/04/19 | 3,525 | 3,555 | 3,495 | 3,525 | -30 | -0.8% | 30,800 |
| 2018/04/18 | 3,470 | 3,570 | 3,465 | 3,555 | +70 | +2% | 53,000 |
| 2018/04/17 | 3,455 | 3,515 | 3,455 | 3,485 | +20 | +0.6% | 70,400 |
| 2018/04/16 | 3,440 | 3,465 | 3,405 | 3,465 | +40 | +1.2% | 20,600 |
| 2018/04/13 | 3,375 | 3,430 | 3,350 | 3,425 | +65 | +1.9% | 29,100 |
| 2018/04/12 | 3,385 | 3,385 | 3,335 | 3,360 | +25 | +0.7% | 29,500 |
| 2018/04/11 | 3,425 | 3,425 | 3,335 | 3,335 | -90 | -2.6% | 44,700 |
| 2018/04/10 | 3,450 | 3,480 | 3,420 | 3,425 | -10 | -0.3% | 41,600 |
| 2018/04/09 | 3,395 | 3,445 | 3,395 | 3,435 | +15 | +0.4% | 23,600 |
| 2018/04/06 | 3,405 | 3,475 | 3,385 | 3,420 | +50 | +1.5% | 71,500 |
| 2018/04/05 | 3,420 | 3,420 | 3,360 | 3,370 | -20 | -0.6% | 44,700 |
| 2018/04/04 | 3,360 | 3,410 | 3,325 | 3,390 | +55 | +1.6% | 63,500 |
| 2018/04/03 | 3,300 | 3,345 | 3,295 | 3,335 | ±0 | ±0% | 40,600 |
| 2018/04/02 | 3,380 | 3,380 | 3,335 | 3,335 | -15 | -0.4% | 30,000 |
| 2018/03/30 | 3,410 | 3,410 | 3,325 | 3,350 | -15 | -0.4% | 47,600 |
| 2018/03/29 | 3,400 | 3,400 | 3,330 | 3,365 | +25 | +0.7% | 31,500 |
| 2018/03/28 | 3,325 | 3,365 | 3,285 | 3,340 | -25 | -0.7% | 53,000 |
| 2018/03/27 | 3,340 | 3,385 | 3,330 | 3,365 | +50 | +1.5% | 61,600 |
| 2018/03/26 | 3,330 | 3,340 | 3,215 | 3,315 | -15 | -0.5% | 89,500 |
| 2018/03/23 | 3,355 | 3,370 | 3,305 | 3,330 | -80 | -2.3% | 102,800 |
| 2018/03/22 | 3,460 | 3,460 | 3,400 | 3,410 | -70 | -2% | 99,700 |
| 2018/03/20 | 3,480 | 3,495 | 3,445 | 3,480 | ±0 | ±0% | 88,400 |
| 2018/03/19 | 3,655 | 3,655 | 3,445 | 3,480 | -245 | -6.6% | 147,400 |
| 2018/03/16 | 3,720 | 3,765 | 3,700 | 3,725 | -20 | -0.5% | 48,200 |
| 2018/03/15 | 3,740 | 3,770 | 3,715 | 3,745 | +15 | +0.4% | 49,800 |
| 2018/03/14 | 3,670 | 3,750 | 3,670 | 3,730 | +5 | +0.1% | 65,400 |
| 2018/03/13 | 3,570 | 3,725 | 3,565 | 3,725 | +145 | +4.1% | 144,700 |
| 2018/03/12 | 3,595 | 3,595 | 3,550 | 3,580 | +35 | +1% | 36,100 |
| 2018/03/09 | 3,695 | 3,695 | 3,530 | 3,545 | -135 | -3.7% | 70,000 |
| 2018/03/08 | 3,620 | 3,715 | 3,600 | 3,680 | +60 | +1.7% | 101,900 |
| 2018/03/07 | 3,550 | 3,660 | 3,540 | 3,620 | +70 | +2% | 90,000 |
| 2018/03/06 | 3,550 | 3,585 | 3,510 | 3,550 | +5 | +0.1% | 66,800 |
| 2018/03/05 | 3,495 | 3,585 | 3,490 | 3,545 | +15 | +0.4% | 61,200 |
| 2018/03/02 | 3,475 | 3,540 | 3,470 | 3,530 | -10 | -0.3% | 32,100 |
| 2018/03/01 | 3,550 | 3,565 | 3,500 | 3,540 | -30 | -0.8% | 49,000 |
| 2018/02/28 | 3,535 | 3,585 | 3,535 | 3,570 | +35 | +1% | 25,200 |
| 2018/02/27 | 3,605 | 3,635 | 3,500 | 3,535 | -55 | -1.5% | 61,300 |
| 2018/02/26 | 3,525 | 3,600 | 3,515 | 3,590 | +90 | +2.6% | 45,500 |
| 2018/02/23 | 3,520 | 3,530 | 3,475 | 3,500 | +50 | +1.4% | 62,200 |
| 2018/02/22 | 3,410 | 3,500 | 3,410 | 3,450 | +25 | +0.7% | 80,000 |
1601～
1650
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
