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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,580 | 3,590 | 3,535 | 3,540 | -45 | -1.3% | 51,200 |
| 2017/09/21 | 3,610 | 3,610 | 3,575 | 3,585 | -5 | -0.1% | 64,800 |
| 2017/09/20 | 3,625 | 3,630 | 3,575 | 3,590 | -35 | -1% | 51,900 |
| 2017/09/19 | 3,600 | 3,640 | 3,590 | 3,625 | +50 | +1.4% | 62,100 |
| 2017/09/15 | 3,590 | 3,590 | 3,545 | 3,575 | ±0 | ±0% | 44,000 |
| 2017/09/14 | 3,550 | 3,585 | 3,545 | 3,575 | +40 | +1.1% | 45,400 |
| 2017/09/13 | 3,580 | 3,580 | 3,530 | 3,535 | -15 | -0.4% | 53,300 |
| 2017/09/12 | 3,605 | 3,620 | 3,530 | 3,550 | -10 | -0.3% | 57,800 |
| 2017/09/11 | 3,550 | 3,635 | 3,545 | 3,560 | +45 | +1.3% | 49,200 |
| 2017/09/08 | 3,520 | 3,540 | 3,510 | 3,515 | -15 | -0.4% | 40,500 |
| 2017/09/07 | 3,565 | 3,570 | 3,520 | 3,530 | +10 | +0.3% | 41,900 |
| 2017/09/06 | 3,500 | 3,540 | 3,490 | 3,520 | +10 | +0.3% | 53,600 |
| 2017/09/05 | 3,560 | 3,560 | 3,500 | 3,510 | -50 | -1.4% | 90,300 |
| 2017/09/04 | 3,595 | 3,610 | 3,545 | 3,560 | -55 | -1.5% | 60,600 |
| 2017/09/01 | 3,630 | 3,635 | 3,595 | 3,615 | -10 | -0.3% | 42,100 |
| 2017/08/31 | 3,640 | 3,675 | 3,615 | 3,625 | -40 | -1.1% | 48,900 |
| 2017/08/30 | 3,645 | 3,665 | 3,620 | 3,665 | +40 | +1.1% | 45,500 |
| 2017/08/29 | 3,625 | 3,635 | 3,590 | 3,625 | -25 | -0.7% | 30,500 |
| 2017/08/28 | 3,635 | 3,655 | 3,625 | 3,650 | +25 | +0.7% | 29,300 |
| 2017/08/25 | 3,655 | 3,655 | 3,605 | 3,625 | +5 | +0.1% | 39,000 |
| 2017/08/24 | 3,630 | 3,650 | 3,610 | 3,620 | -15 | -0.4% | 40,400 |
| 2017/08/23 | 3,675 | 3,675 | 3,635 | 3,635 | +5 | +0.1% | 27,700 |
| 2017/08/22 | 3,625 | 3,650 | 3,605 | 3,630 | +5 | +0.1% | 24,400 |
| 2017/08/21 | 3,655 | 3,665 | 3,620 | 3,625 | -35 | -1% | 33,200 |
| 2017/08/18 | 3,755 | 3,755 | 3,655 | 3,660 | -105 | -2.8% | 52,500 |
| 2017/08/17 | 3,750 | 3,780 | 3,745 | 3,765 | +45 | +1.2% | 31,500 |
| 2017/08/16 | 3,765 | 3,765 | 3,720 | 3,720 | ±0 | ±0% | 29,900 |
| 2017/08/15 | 3,760 | 3,790 | 3,720 | 3,720 | -40 | -1.1% | 37,100 |
| 2017/08/14 | 3,700 | 3,790 | 3,695 | 3,760 | -25 | -0.7% | 63,800 |
| 2017/08/10 | 3,730 | 3,815 | 3,730 | 3,785 | +35 | +0.9% | 45,500 |
| 2017/08/09 | 3,805 | 3,840 | 3,740 | 3,750 | -70 | -1.8% | 63,300 |
| 2017/08/08 | 3,905 | 3,910 | 3,810 | 3,820 | -110 | -2.8% | 76,600 |
| 2017/08/07 | 3,925 | 3,950 | 3,905 | 3,930 | +5 | +0.1% | 98,500 |
| 2017/08/04 | 3,950 | 3,960 | 3,920 | 3,925 | -15 | -0.4% | 79,900 |
| 2017/08/03 | 3,900 | 3,945 | 3,895 | 3,940 | +55 | +1.4% | 135,200 |
| 2017/08/02 | 3,890 | 3,920 | 3,855 | 3,885 | -5 | -0.1% | 130,600 |
| 2017/08/01 | 3,800 | 3,890 | 3,795 | 3,890 | +210 | +5.7% | 372,700 |
| 2017/07/31 | 3,665 | 3,710 | 3,615 | 3,680 | +15 | +0.4% | 88,400 |
| 2017/07/28 | 3,660 | 3,670 | 3,630 | 3,665 | +10 | +0.3% | 60,100 |
| 2017/07/27 | 3,630 | 3,680 | 3,605 | 3,655 | +25 | +0.7% | 128,300 |
| 2017/07/26 | 3,545 | 3,630 | 3,530 | 3,630 | +90 | +2.5% | 88,800 |
| 2017/07/25 | 3,570 | 3,570 | 3,530 | 3,540 | -5 | -0.1% | 46,800 |
| 2017/07/24 | 3,520 | 3,545 | 3,515 | 3,545 | +15 | +0.4% | 43,900 |
| 2017/07/21 | 3,530 | 3,530 | 3,510 | 3,530 | ±0 | ±0% | 47,400 |
| 2017/07/20 | 3,515 | 3,540 | 3,505 | 3,530 | +5 | +0.1% | 41,900 |
| 2017/07/19 | 3,570 | 3,575 | 3,485 | 3,525 | -45 | -1.3% | 153,500 |
| 2017/07/18 | 3,680 | 3,680 | 3,560 | 3,570 | -60 | -1.7% | 76,200 |
| 2017/07/14 | 3,585 | 3,660 | 3,585 | 3,630 | +55 | +1.5% | 81,100 |
| 2017/07/13 | 3,540 | 3,585 | 3,530 | 3,575 | +35 | +1% | 92,100 |
| 2017/07/12 | 3,545 | 3,545 | 3,515 | 3,540 | ±0 | ±0% | 74,400 |
1751～
1800
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
