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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,460 | 3,470 | 3,420 | 3,425 | -35 | -1% | 55,700 |
| 2018/02/20 | 3,510 | 3,510 | 3,455 | 3,460 | -10 | -0.3% | 37,000 |
| 2018/02/19 | 3,435 | 3,515 | 3,425 | 3,470 | +75 | +2.2% | 70,400 |
| 2018/02/16 | 3,445 | 3,460 | 3,385 | 3,395 | -15 | -0.4% | 103,000 |
| 2018/02/15 | 3,595 | 3,595 | 3,395 | 3,410 | -150 | -4.2% | 148,100 |
| 2018/02/14 | 3,790 | 3,790 | 3,545 | 3,560 | -240 | -6.3% | 120,600 |
| 2018/02/13 | 3,820 | 3,840 | 3,800 | 3,800 | ±0 | ±0% | 75,200 |
| 2018/02/09 | 3,630 | 3,820 | 3,630 | 3,800 | -25 | -0.7% | 113,100 |
| 2018/02/08 | 3,710 | 3,850 | 3,710 | 3,825 | +140 | +3.8% | 134,800 |
| 2018/02/07 | 3,800 | 3,800 | 3,685 | 3,685 | +25 | +0.7% | 99,200 |
| 2018/02/06 | 3,665 | 3,680 | 3,550 | 3,660 | -145 | -3.8% | 191,500 |
| 2018/02/05 | 3,720 | 3,810 | 3,710 | 3,805 | +30 | +0.8% | 150,200 |
| 2018/02/02 | 3,640 | 3,775 | 3,630 | 3,775 | +125 | +3.4% | 265,900 |
| 2018/02/01 | 3,590 | 3,650 | 3,495 | 3,650 | +210 | +6.1% | 446,600 |
| 2018/01/31 | 3,465 | 3,470 | 3,435 | 3,440 | +5 | +0.1% | 76,600 |
| 2018/01/30 | 3,470 | 3,480 | 3,420 | 3,435 | -25 | -0.7% | 61,400 |
| 2018/01/29 | 3,450 | 3,480 | 3,440 | 3,460 | +15 | +0.4% | 71,700 |
| 2018/01/26 | 3,410 | 3,450 | 3,410 | 3,445 | +35 | +1% | 71,900 |
| 2018/01/25 | 3,415 | 3,415 | 3,390 | 3,410 | ±0 | ±0% | 40,600 |
| 2018/01/24 | 3,385 | 3,425 | 3,375 | 3,410 | +30 | +0.9% | 99,500 |
| 2018/01/23 | 3,375 | 3,390 | 3,365 | 3,380 | +5 | +0.1% | 67,900 |
| 2018/01/22 | 3,385 | 3,385 | 3,360 | 3,375 | +5 | +0.1% | 51,500 |
| 2018/01/19 | 3,370 | 3,380 | 3,360 | 3,370 | +15 | +0.4% | 61,100 |
| 2018/01/18 | 3,395 | 3,395 | 3,355 | 3,355 | -20 | -0.6% | 60,800 |
| 2018/01/17 | 3,375 | 3,375 | 3,355 | 3,375 | ±0 | ±0% | 83,900 |
| 2018/01/16 | 3,370 | 3,390 | 3,360 | 3,375 | ±0 | ±0% | 93,300 |
| 2018/01/15 | 3,400 | 3,420 | 3,370 | 3,375 | -20 | -0.6% | 93,800 |
| 2018/01/12 | 3,455 | 3,460 | 3,395 | 3,395 | -65 | -1.9% | 133,800 |
| 2018/01/11 | 3,475 | 3,480 | 3,450 | 3,460 | -20 | -0.6% | 41,300 |
| 2018/01/10 | 3,495 | 3,495 | 3,480 | 3,480 | -15 | -0.4% | 50,700 |
| 2018/01/09 | 3,500 | 3,500 | 3,485 | 3,495 | +5 | +0.1% | 60,500 |
| 2018/01/05 | 3,490 | 3,500 | 3,475 | 3,490 | +10 | +0.3% | 67,000 |
| 2018/01/04 | 3,435 | 3,490 | 3,435 | 3,480 | +45 | +1.3% | 71,700 |
| 2017/12/29 | 3,420 | 3,435 | 3,410 | 3,435 | +15 | +0.4% | 38,100 |
| 2017/12/28 | 3,435 | 3,435 | 3,410 | 3,420 | -15 | -0.4% | 38,600 |
| 2017/12/27 | 3,445 | 3,445 | 3,415 | 3,435 | +25 | +0.7% | 39,100 |
| 2017/12/26 | 3,425 | 3,430 | 3,410 | 3,410 | -15 | -0.4% | 80,000 |
| 2017/12/25 | 3,450 | 3,450 | 3,410 | 3,425 | -30 | -0.9% | 124,500 |
| 2017/12/22 | 3,480 | 3,480 | 3,440 | 3,455 | -10 | -0.3% | 84,300 |
| 2017/12/21 | 3,490 | 3,495 | 3,455 | 3,465 | -15 | -0.4% | 74,400 |
| 2017/12/20 | 3,480 | 3,490 | 3,450 | 3,480 | -10 | -0.3% | 128,800 |
| 2017/12/19 | 3,535 | 3,540 | 3,485 | 3,490 | -35 | -1% | 108,200 |
| 2017/12/18 | 3,540 | 3,550 | 3,500 | 3,525 | +5 | +0.1% | 114,400 |
| 2017/12/15 | 3,535 | 3,540 | 3,500 | 3,520 | -15 | -0.4% | 79,900 |
| 2017/12/14 | 3,550 | 3,550 | 3,515 | 3,535 | ±0 | ±0% | 110,200 |
| 2017/12/13 | 3,560 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 80,400 |
| 2017/12/12 | 3,625 | 3,625 | 3,560 | 3,560 | -60 | -1.7% | 63,500 |
| 2017/12/11 | 3,640 | 3,645 | 3,590 | 3,620 | -10 | -0.3% | 44,600 |
| 2017/12/08 | 3,600 | 3,640 | 3,600 | 3,630 | +45 | +1.3% | 66,700 |
| 2017/12/07 | 3,635 | 3,645 | 3,580 | 3,585 | -50 | -1.4% | 46,000 |
1651～
1700
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
