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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,535 | 3,545 | 3,515 | 3,540 | +10 | +0.3% | 69,800 |
| 2017/07/10 | 3,540 | 3,545 | 3,515 | 3,530 | +10 | +0.3% | 44,500 |
| 2017/07/07 | 3,530 | 3,535 | 3,510 | 3,520 | -20 | -0.6% | 68,100 |
| 2017/07/06 | 3,555 | 3,555 | 3,525 | 3,540 | -15 | -0.4% | 53,400 |
| 2017/07/05 | 3,535 | 3,555 | 3,510 | 3,555 | +30 | +0.9% | 44,500 |
| 2017/07/04 | 3,565 | 3,570 | 3,515 | 3,525 | -25 | -0.7% | 84,200 |
| 2017/07/03 | 3,580 | 3,580 | 3,530 | 3,550 | -15 | -0.4% | 52,700 |
| 2017/06/30 | 3,575 | 3,585 | 3,545 | 3,565 | -20 | -0.6% | 83,700 |
| 2017/06/29 | 3,600 | 3,605 | 3,570 | 3,585 | -15 | -0.4% | 63,900 |
| 2017/06/28 | 3,610 | 3,630 | 3,595 | 3,600 | -25 | -0.7% | 44,500 |
| 2017/06/27 | 3,610 | 3,625 | 3,600 | 3,625 | +10 | +0.3% | 49,100 |
| 2017/06/26 | 3,615 | 3,630 | 3,605 | 3,615 | -10 | -0.3% | 33,000 |
| 2017/06/23 | 3,660 | 3,660 | 3,605 | 3,625 | -25 | -0.7% | 54,000 |
| 2017/06/22 | 3,690 | 3,690 | 3,635 | 3,650 | -25 | -0.7% | 35,700 |
| 2017/06/21 | 3,695 | 3,695 | 3,660 | 3,675 | -10 | -0.3% | 36,100 |
| 2017/06/20 | 3,700 | 3,705 | 3,665 | 3,685 | +20 | +0.5% | 101,200 |
| 2017/06/19 | 3,600 | 3,680 | 3,600 | 3,665 | +65 | +1.8% | 74,900 |
| 2017/06/16 | 3,630 | 3,650 | 3,600 | 3,600 | -35 | -1% | 52,400 |
| 2017/06/15 | 3,650 | 3,665 | 3,610 | 3,635 | -10 | -0.3% | 37,600 |
| 2017/06/14 | 3,650 | 3,665 | 3,630 | 3,645 | +20 | +0.6% | 50,000 |
| 2017/06/13 | 3,650 | 3,660 | 3,620 | 3,625 | -20 | -0.5% | 44,700 |
| 2017/06/12 | 3,610 | 3,650 | 3,595 | 3,645 | +35 | +1% | 38,000 |
| 2017/06/09 | 3,610 | 3,620 | 3,580 | 3,610 | -5 | -0.1% | 61,500 |
| 2017/06/08 | 3,650 | 3,675 | 3,600 | 3,615 | -25 | -0.7% | 114,800 |
| 2017/06/07 | 3,750 | 3,760 | 3,630 | 3,640 | -80 | -2.2% | 174,600 |
| 2017/06/06 | 3,825 | 3,840 | 3,710 | 3,720 | -95 | -2.5% | 103,300 |
| 2017/06/05 | 3,865 | 3,890 | 3,755 | 3,815 | -60 | -1.5% | 117,300 |
| 2017/06/02 | 3,995 | 3,995 | 3,790 | 3,875 | -90 | -2.3% | 133,100 |
| 2017/06/01 | 3,950 | 3,985 | 3,935 | 3,965 | +40 | +1% | 63,400 |
| 2017/05/31 | 3,955 | 3,965 | 3,905 | 3,925 | -30 | -0.8% | 57,100 |
| 2017/05/30 | 3,960 | 3,975 | 3,910 | 3,955 | -5 | -0.1% | 63,600 |
| 2017/05/29 | 3,955 | 4,020 | 3,950 | 3,960 | +30 | +0.8% | 74,900 |
| 2017/05/26 | 3,975 | 3,985 | 3,910 | 3,930 | +10 | +0.3% | 50,100 |
| 2017/05/25 | 3,995 | 4,010 | 3,910 | 3,920 | -75 | -1.9% | 77,000 |
| 2017/05/24 | 4,030 | 4,060 | 3,965 | 3,995 | -55 | -1.4% | 46,700 |
| 2017/05/23 | 4,145 | 4,145 | 4,035 | 4,050 | -55 | -1.3% | 32,400 |
| 2017/05/22 | 4,055 | 4,125 | 4,050 | 4,105 | +80 | +2% | 35,800 |
| 2017/05/19 | 3,970 | 4,060 | 3,970 | 4,025 | +70 | +1.8% | 49,200 |
| 2017/05/18 | 3,875 | 3,975 | 3,875 | 3,955 | -60 | -1.5% | 64,300 |
| 2017/05/17 | 4,095 | 4,100 | 3,980 | 4,015 | -60 | -1.5% | 54,600 |
| 2017/05/16 | 4,100 | 4,170 | 4,055 | 4,075 | -15 | -0.4% | 48,800 |
| 2017/05/15 | 4,050 | 4,095 | 4,030 | 4,090 | -20 | -0.5% | 49,700 |
| 2017/05/12 | 4,160 | 4,190 | 4,080 | 4,110 | -70 | -1.7% | 41,600 |
| 2017/05/11 | 4,150 | 4,295 | 4,135 | 4,180 | +90 | +2.2% | 223,200 |
| 2017/05/10 | 3,930 | 4,135 | 3,860 | 4,090 | +150 | +3.8% | 157,400 |
| 2017/05/09 | 4,010 | 4,015 | 3,935 | 3,940 | -75 | -1.9% | 58,500 |
| 2017/05/08 | 4,075 | 4,095 | 3,970 | 4,015 | -80 | -2% | 120,200 |
| 2017/05/02 | 4,165 | 4,180 | 4,045 | 4,095 | -70 | -1.7% | 88,200 |
| 2017/05/01 | 3,985 | 4,270 | 3,970 | 4,165 | +255 | +6.5% | 213,400 |
| 2017/04/28 | 3,860 | 3,925 | 3,805 | 3,910 | +80 | +2.1% | 76,000 |
1801～
1850
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
