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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,475 | 4,475 | 4,375 | 4,375 | -60 | -1.4% | 54,800 |
| 2016/11/30 | 4,510 | 4,520 | 4,410 | 4,435 | -75 | -1.7% | 32,800 |
| 2016/11/29 | 4,480 | 4,525 | 4,480 | 4,510 | +5 | +0.1% | 24,600 |
| 2016/11/28 | 4,505 | 4,540 | 4,460 | 4,505 | ±0 | ±0% | 35,300 |
| 2016/11/25 | 4,490 | 4,520 | 4,465 | 4,505 | +60 | +1.3% | 51,300 |
| 2016/11/24 | 4,485 | 4,490 | 4,395 | 4,445 | -75 | -1.7% | 71,400 |
| 2016/11/22 | 4,475 | 4,540 | 4,460 | 4,520 | +65 | +1.5% | 49,700 |
| 2016/11/21 | 4,305 | 4,470 | 4,305 | 4,455 | +135 | +3.1% | 45,400 |
| 2016/11/18 | 4,300 | 4,355 | 4,300 | 4,320 | +20 | +0.5% | 29,600 |
| 2016/11/17 | 4,320 | 4,365 | 4,265 | 4,300 | -20 | -0.5% | 26,200 |
| 2016/11/16 | 4,275 | 4,340 | 4,255 | 4,320 | +35 | +0.8% | 36,000 |
| 2016/11/15 | 4,250 | 4,290 | 4,220 | 4,285 | +40 | +0.9% | 33,200 |
| 2016/11/14 | 4,200 | 4,290 | 4,200 | 4,245 | +45 | +1.1% | 31,500 |
| 2016/11/11 | 4,320 | 4,365 | 4,190 | 4,200 | -80 | -1.9% | 55,300 |
| 2016/11/10 | 4,300 | 4,370 | 4,260 | 4,280 | +75 | +1.8% | 56,600 |
| 2016/11/09 | 4,365 | 4,375 | 4,070 | 4,205 | -185 | -4.2% | 98,600 |
| 2016/11/08 | 4,350 | 4,410 | 4,295 | 4,390 | +110 | +2.6% | 62,900 |
| 2016/11/07 | 4,255 | 4,355 | 4,255 | 4,280 | +60 | +1.4% | 37,200 |
| 2016/11/04 | 4,265 | 4,265 | 4,150 | 4,220 | -115 | -2.7% | 96,500 |
| 2016/11/02 | 4,405 | 4,405 | 4,280 | 4,335 | -70 | -1.6% | 81,600 |
| 2016/11/01 | 4,405 | 4,600 | 4,250 | 4,405 | +10 | +0.2% | 231,500 |
| 2016/10/31 | 4,455 | 4,495 | 4,375 | 4,395 | -45 | -1% | 93,400 |
| 2016/10/28 | 4,545 | 4,560 | 4,375 | 4,440 | -135 | -3% | 204,200 |
| 2016/10/27 | 4,625 | 4,630 | 4,550 | 4,575 | -50 | -1.1% | 38,700 |
| 2016/10/26 | 4,600 | 4,635 | 4,590 | 4,625 | +40 | +0.9% | 42,000 |
| 2016/10/25 | 4,590 | 4,615 | 4,555 | 4,585 | +45 | +1% | 39,800 |
| 2016/10/24 | 4,490 | 4,550 | 4,475 | 4,540 | +50 | +1.1% | 21,700 |
| 2016/10/21 | 4,590 | 4,590 | 4,480 | 4,490 | -100 | -2.2% | 48,600 |
| 2016/10/20 | 4,535 | 4,615 | 4,505 | 4,590 | +80 | +1.8% | 54,800 |
| 2016/10/19 | 4,500 | 4,545 | 4,480 | 4,510 | +40 | +0.9% | 63,700 |
| 2016/10/18 | 4,400 | 4,490 | 4,400 | 4,470 | +70 | +1.6% | 53,300 |
| 2016/10/17 | 4,415 | 4,435 | 4,355 | 4,400 | -15 | -0.3% | 44,300 |
| 2016/10/14 | 4,380 | 4,440 | 4,380 | 4,415 | -10 | -0.2% | 49,900 |
| 2016/10/13 | 4,355 | 4,490 | 4,345 | 4,425 | +80 | +1.8% | 81,700 |
| 2016/10/12 | 4,420 | 4,445 | 4,320 | 4,345 | -135 | -3% | 85,100 |
| 2016/10/11 | 4,360 | 4,495 | 4,350 | 4,480 | +110 | +2.5% | 51,100 |
| 2016/10/07 | 4,400 | 4,400 | 4,320 | 4,370 | -35 | -0.8% | 38,700 |
| 2016/10/06 | 4,480 | 4,490 | 4,365 | 4,405 | -95 | -2.1% | 61,300 |
| 2016/10/05 | 4,500 | 4,515 | 4,470 | 4,500 | -15 | -0.3% | 38,900 |
| 2016/10/04 | 4,500 | 4,520 | 4,435 | 4,515 | +30 | +0.7% | 34,200 |
| 2016/10/03 | 4,480 | 4,500 | 4,410 | 4,485 | +70 | +1.6% | 50,200 |
| 2016/09/30 | 4,370 | 4,490 | 4,305 | 4,415 | -15 | -0.3% | 65,000 |
| 2016/09/29 | 4,535 | 4,540 | 4,390 | 4,430 | -45 | -1% | 64,600 |
| 2016/09/28 | 4,335 | 4,550 | 4,255 | 4,475 | +140 | +3.2% | 137,400 |
| 2016/09/27 | 4,195 | 4,365 | 4,190 | 4,335 | +235 | +5.7% | 149,200 |
| 2016/09/26 | 4,130 | 4,140 | 4,070 | 4,100 | -25 | -0.6% | 30,400 |
| 2016/09/23 | 4,200 | 4,200 | 4,105 | 4,125 | -25 | -0.6% | 44,200 |
| 2016/09/21 | 3,990 | 4,180 | 3,960 | 4,150 | +160 | +4% | 83,100 |
| 2016/09/20 | 4,025 | 4,100 | 3,950 | 3,990 | -105 | -2.6% | 92,900 |
| 2016/09/16 | 3,990 | 4,100 | 3,990 | 4,095 | +70 | +1.7% | 156,900 |
1951～
2000
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
