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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,660 | 3,695 | 3,620 | 3,635 | -55 | -1.5% | 40,500 |
| 2017/12/05 | 3,645 | 3,695 | 3,645 | 3,690 | +5 | +0.1% | 39,400 |
| 2017/12/04 | 3,700 | 3,700 | 3,665 | 3,685 | ±0 | ±0% | 31,700 |
| 2017/12/01 | 3,670 | 3,715 | 3,645 | 3,685 | +20 | +0.5% | 76,100 |
| 2017/11/30 | 3,620 | 3,665 | 3,610 | 3,665 | +55 | +1.5% | 86,500 |
| 2017/11/29 | 3,540 | 3,630 | 3,525 | 3,610 | +75 | +2.1% | 89,100 |
| 2017/11/28 | 3,515 | 3,550 | 3,515 | 3,535 | +25 | +0.7% | 37,200 |
| 2017/11/27 | 3,545 | 3,545 | 3,500 | 3,510 | -35 | -1% | 45,700 |
| 2017/11/24 | 3,575 | 3,580 | 3,540 | 3,545 | -20 | -0.6% | 42,400 |
| 2017/11/22 | 3,650 | 3,650 | 3,555 | 3,565 | -95 | -2.6% | 72,900 |
| 2017/11/21 | 3,530 | 3,675 | 3,505 | 3,660 | +180 | +5.2% | 147,800 |
| 2017/11/20 | 3,460 | 3,485 | 3,445 | 3,480 | ±0 | ±0% | 71,000 |
| 2017/11/17 | 3,530 | 3,535 | 3,470 | 3,480 | -30 | -0.9% | 104,100 |
| 2017/11/16 | 3,510 | 3,535 | 3,485 | 3,510 | +10 | +0.3% | 55,200 |
| 2017/11/15 | 3,600 | 3,605 | 3,475 | 3,500 | -110 | -3% | 117,300 |
| 2017/11/14 | 3,655 | 3,655 | 3,595 | 3,610 | -45 | -1.2% | 52,400 |
| 2017/11/13 | 3,680 | 3,680 | 3,635 | 3,655 | -35 | -0.9% | 44,800 |
| 2017/11/10 | 3,665 | 3,725 | 3,665 | 3,690 | -30 | -0.8% | 41,400 |
| 2017/11/09 | 3,760 | 3,765 | 3,670 | 3,720 | -40 | -1.1% | 97,200 |
| 2017/11/08 | 3,775 | 3,775 | 3,735 | 3,760 | -25 | -0.7% | 42,500 |
| 2017/11/07 | 3,770 | 3,785 | 3,750 | 3,785 | +10 | +0.3% | 52,000 |
| 2017/11/06 | 3,745 | 3,785 | 3,660 | 3,775 | -10 | -0.3% | 135,100 |
| 2017/11/02 | 3,815 | 3,820 | 3,735 | 3,785 | -35 | -0.9% | 143,200 |
| 2017/11/01 | 3,745 | 3,855 | 3,735 | 3,820 | +105 | +2.8% | 282,000 |
| 2017/10/31 | 3,650 | 3,715 | 3,645 | 3,715 | +55 | +1.5% | 71,100 |
| 2017/10/30 | 3,655 | 3,660 | 3,630 | 3,660 | +5 | +0.1% | 51,200 |
| 2017/10/27 | 3,660 | 3,665 | 3,640 | 3,655 | +15 | +0.4% | 35,300 |
| 2017/10/26 | 3,590 | 3,680 | 3,585 | 3,640 | +55 | +1.5% | 121,700 |
| 2017/10/25 | 3,575 | 3,600 | 3,555 | 3,585 | -5 | -0.1% | 108,000 |
| 2017/10/24 | 3,610 | 3,625 | 3,570 | 3,590 | -15 | -0.4% | 94,900 |
| 2017/10/23 | 3,655 | 3,655 | 3,605 | 3,605 | -20 | -0.6% | 65,200 |
| 2017/10/20 | 3,600 | 3,630 | 3,600 | 3,625 | ±0 | ±0% | 31,900 |
| 2017/10/19 | 3,620 | 3,640 | 3,610 | 3,625 | -5 | -0.1% | 40,500 |
| 2017/10/18 | 3,620 | 3,645 | 3,615 | 3,630 | ±0 | ±0% | 34,500 |
| 2017/10/17 | 3,610 | 3,635 | 3,610 | 3,630 | +25 | +0.7% | 36,700 |
| 2017/10/16 | 3,595 | 3,625 | 3,595 | 3,605 | +10 | +0.3% | 29,600 |
| 2017/10/13 | 3,580 | 3,610 | 3,580 | 3,595 | -5 | -0.1% | 64,200 |
| 2017/10/12 | 3,610 | 3,620 | 3,590 | 3,600 | -10 | -0.3% | 49,700 |
| 2017/10/11 | 3,635 | 3,635 | 3,595 | 3,610 | +20 | +0.6% | 47,900 |
| 2017/10/10 | 3,670 | 3,675 | 3,590 | 3,590 | -70 | -1.9% | 62,100 |
| 2017/10/06 | 3,615 | 3,670 | 3,610 | 3,660 | +55 | +1.5% | 77,200 |
| 2017/10/05 | 3,595 | 3,615 | 3,590 | 3,605 | +10 | +0.3% | 29,300 |
| 2017/10/04 | 3,615 | 3,615 | 3,585 | 3,595 | -15 | -0.4% | 29,800 |
| 2017/10/03 | 3,610 | 3,615 | 3,585 | 3,610 | +15 | +0.4% | 32,700 |
| 2017/10/02 | 3,620 | 3,620 | 3,570 | 3,595 | -20 | -0.6% | 45,300 |
| 2017/09/29 | 3,625 | 3,635 | 3,595 | 3,615 | -10 | -0.3% | 31,600 |
| 2017/09/28 | 3,630 | 3,630 | 3,595 | 3,625 | +5 | +0.1% | 37,800 |
| 2017/09/27 | 3,625 | 3,645 | 3,615 | 3,620 | -30 | -0.8% | 34,000 |
| 2017/09/26 | 3,650 | 3,655 | 3,590 | 3,650 | ±0 | ±0% | 72,300 |
| 2017/09/25 | 3,590 | 3,665 | 3,565 | 3,650 | +110 | +3.1% | 79,100 |
1701～
1750
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
