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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,740 | 3,740 | 3,675 | 3,710 | -10 | -0.3% | 48,400 |
| 2017/02/14 | 3,730 | 3,740 | 3,705 | 3,720 | -5 | -0.1% | 36,800 |
| 2017/02/13 | 3,720 | 3,735 | 3,690 | 3,725 | +45 | +1.2% | 34,400 |
| 2017/02/10 | 3,670 | 3,690 | 3,645 | 3,680 | +35 | +1% | 52,100 |
| 2017/02/09 | 3,640 | 3,685 | 3,610 | 3,645 | +20 | +0.6% | 75,700 |
| 2017/02/08 | 3,555 | 3,635 | 3,515 | 3,625 | +70 | +2% | 88,000 |
| 2017/02/07 | 3,660 | 3,660 | 3,535 | 3,555 | -40 | -1.1% | 103,400 |
| 2017/02/06 | 3,685 | 3,685 | 3,570 | 3,595 | -65 | -1.8% | 90,700 |
| 2017/02/03 | 3,735 | 3,735 | 3,640 | 3,660 | -50 | -1.3% | 93,000 |
| 2017/02/02 | 3,725 | 3,755 | 3,705 | 3,710 | -15 | -0.4% | 110,800 |
| 2017/02/01 | 3,700 | 3,900 | 3,685 | 3,725 | -535 | -12.6% | 299,900 |
| 2017/01/31 | 4,240 | 4,310 | 4,160 | 4,260 | ±0 | ±0% | 60,400 |
| 2017/01/30 | 4,300 | 4,300 | 4,240 | 4,260 | -50 | -1.2% | 45,600 |
| 2017/01/27 | 4,360 | 4,370 | 4,290 | 4,310 | -35 | -0.8% | 42,900 |
| 2017/01/26 | 4,370 | 4,410 | 4,310 | 4,345 | -20 | -0.5% | 52,500 |
| 2017/01/25 | 4,380 | 4,380 | 4,320 | 4,365 | +70 | +1.6% | 25,700 |
| 2017/01/24 | 4,290 | 4,310 | 4,235 | 4,295 | -20 | -0.5% | 30,500 |
| 2017/01/23 | 4,340 | 4,365 | 4,300 | 4,315 | -45 | -1% | 27,300 |
| 2017/01/20 | 4,365 | 4,395 | 4,295 | 4,360 | +20 | +0.5% | 30,900 |
| 2017/01/19 | 4,360 | 4,425 | 4,335 | 4,340 | -20 | -0.5% | 26,800 |
| 2017/01/18 | 4,350 | 4,365 | 4,265 | 4,360 | ±0 | ±0% | 32,600 |
| 2017/01/17 | 4,450 | 4,450 | 4,340 | 4,360 | -95 | -2.1% | 43,300 |
| 2017/01/16 | 4,420 | 4,470 | 4,420 | 4,455 | +10 | +0.2% | 20,900 |
| 2017/01/13 | 4,400 | 4,475 | 4,385 | 4,445 | +25 | +0.6% | 32,400 |
| 2017/01/12 | 4,510 | 4,545 | 4,415 | 4,420 | -135 | -3% | 49,900 |
| 2017/01/11 | 4,550 | 4,620 | 4,545 | 4,555 | -40 | -0.9% | 29,900 |
| 2017/01/10 | 4,540 | 4,605 | 4,495 | 4,595 | +50 | +1.1% | 44,900 |
| 2017/01/06 | 4,480 | 4,585 | 4,450 | 4,545 | +50 | +1.1% | 53,500 |
| 2017/01/05 | 4,490 | 4,525 | 4,430 | 4,495 | +35 | +0.8% | 53,100 |
| 2017/01/04 | 4,365 | 4,530 | 4,340 | 4,460 | +95 | +2.2% | 66,400 |
| 2016/12/30 | 4,345 | 4,385 | 4,310 | 4,365 | ±0 | ±0% | 19,500 |
| 2016/12/29 | 4,440 | 4,450 | 4,355 | 4,365 | -115 | -2.6% | 33,300 |
| 2016/12/28 | 4,460 | 4,530 | 4,455 | 4,480 | -5 | -0.1% | 17,400 |
| 2016/12/27 | 4,520 | 4,525 | 4,460 | 4,485 | -30 | -0.7% | 21,200 |
| 2016/12/26 | 4,525 | 4,545 | 4,465 | 4,515 | -10 | -0.2% | 42,300 |
| 2016/12/22 | 4,720 | 4,720 | 4,440 | 4,525 | -130 | -2.8% | 84,600 |
| 2016/12/21 | 4,740 | 4,770 | 4,640 | 4,655 | -120 | -2.5% | 34,900 |
| 2016/12/20 | 4,770 | 4,775 | 4,695 | 4,775 | ±0 | ±0% | 60,900 |
| 2016/12/19 | 4,775 | 4,825 | 4,740 | 4,775 | +65 | +1.4% | 55,600 |
| 2016/12/16 | 4,600 | 4,730 | 4,595 | 4,710 | +55 | +1.2% | 51,700 |
| 2016/12/15 | 4,550 | 4,700 | 4,550 | 4,655 | +95 | +2.1% | 74,500 |
| 2016/12/14 | 4,595 | 4,610 | 4,540 | 4,560 | +10 | +0.2% | 52,000 |
| 2016/12/13 | 4,485 | 4,590 | 4,435 | 4,550 | +80 | +1.8% | 60,300 |
| 2016/12/12 | 4,265 | 4,470 | 4,255 | 4,470 | +220 | +5.2% | 73,100 |
| 2016/12/09 | 4,275 | 4,310 | 4,240 | 4,250 | -25 | -0.6% | 40,500 |
| 2016/12/08 | 4,245 | 4,275 | 4,245 | 4,275 | +5 | +0.1% | 38,200 |
| 2016/12/07 | 4,235 | 4,280 | 4,225 | 4,270 | +10 | +0.2% | 22,700 |
| 2016/12/06 | 4,305 | 4,305 | 4,200 | 4,260 | -10 | -0.2% | 47,500 |
| 2016/12/05 | 4,290 | 4,330 | 4,255 | 4,270 | -40 | -0.9% | 26,900 |
| 2016/12/02 | 4,355 | 4,370 | 4,285 | 4,310 | -65 | -1.5% | 37,500 |
1901～
1950
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
