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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,970 | 4,075 | 3,955 | 4,025 | +95 | +2.4% | 77,500 |
| 2016/09/14 | 3,910 | 3,985 | 3,900 | 3,930 | -20 | -0.5% | 46,600 |
| 2016/09/13 | 3,900 | 3,955 | 3,900 | 3,950 | +60 | +1.5% | 38,200 |
| 2016/09/12 | 3,900 | 3,930 | 3,815 | 3,890 | -80 | -2% | 50,400 |
| 2016/09/09 | 3,875 | 3,985 | 3,860 | 3,970 | +95 | +2.5% | 59,400 |
| 2016/09/08 | 3,910 | 3,910 | 3,820 | 3,875 | -50 | -1.3% | 46,700 |
| 2016/09/07 | 3,730 | 3,940 | 3,725 | 3,925 | +170 | +4.5% | 112,000 |
| 2016/09/06 | 3,675 | 3,760 | 3,675 | 3,755 | +55 | +1.5% | 56,100 |
| 2016/09/05 | 3,720 | 3,730 | 3,690 | 3,700 | -20 | -0.5% | 44,400 |
| 2016/09/02 | 3,745 | 3,775 | 3,680 | 3,720 | +15 | +0.4% | 69,100 |
| 2016/09/01 | 3,560 | 3,730 | 3,555 | 3,705 | +180 | +5.1% | 150,100 |
| 2016/08/31 | 3,470 | 3,525 | 3,470 | 3,525 | +60 | +1.7% | 60,600 |
| 2016/08/30 | 3,465 | 3,495 | 3,435 | 3,465 | +55 | +1.6% | 58,800 |
| 2016/08/29 | 3,400 | 3,420 | 3,360 | 3,410 | -5 | -0.1% | 53,500 |
| 2016/08/26 | 3,445 | 3,465 | 3,400 | 3,415 | -55 | -1.6% | 66,200 |
| 2016/08/25 | 3,515 | 3,515 | 3,425 | 3,470 | -20 | -0.6% | 56,700 |
| 2016/08/24 | 3,510 | 3,545 | 3,470 | 3,490 | -60 | -1.7% | 97,600 |
| 2016/08/23 | 3,550 | 3,610 | 3,530 | 3,550 | -25 | -0.7% | 75,100 |
| 2016/08/22 | 3,505 | 3,595 | 3,505 | 3,575 | +10 | +0.3% | 51,600 |
| 2016/08/19 | 3,615 | 3,620 | 3,525 | 3,565 | -80 | -2.2% | 56,200 |
| 2016/08/18 | 3,650 | 3,690 | 3,620 | 3,645 | -25 | -0.7% | 54,600 |
| 2016/08/17 | 3,680 | 3,705 | 3,630 | 3,670 | -80 | -2.1% | 56,100 |
| 2016/08/16 | 3,850 | 3,850 | 3,750 | 3,750 | -100 | -2.6% | 56,800 |
| 2016/08/15 | 3,880 | 3,955 | 3,830 | 3,850 | -30 | -0.8% | 103,400 |
| 2016/08/12 | 3,740 | 3,890 | 3,715 | 3,880 | +190 | +5.1% | 129,400 |
| 2016/08/10 | 3,615 | 3,700 | 3,575 | 3,690 | +95 | +2.6% | 103,200 |
| 2016/08/09 | 3,670 | 3,670 | 3,495 | 3,595 | -80 | -2.2% | 194,900 |
| 2016/08/08 | 3,780 | 3,790 | 3,640 | 3,675 | -45 | -1.2% | 117,600 |
| 2016/08/05 | 3,760 | 3,825 | 3,695 | 3,720 | -30 | -0.8% | 63,500 |
| 2016/08/04 | 3,805 | 3,860 | 3,710 | 3,750 | -105 | -2.7% | 108,100 |
| 2016/08/03 | 3,805 | 3,920 | 3,725 | 3,855 | -45 | -1.2% | 112,000 |
| 2016/08/02 | 3,960 | 3,990 | 3,890 | 3,900 | -55 | -1.4% | 119,900 |
| 2016/08/01 | 3,925 | 4,065 | 3,890 | 3,955 | -505 | -11.3% | 280,600 |
| 2016/07/29 | 4,410 | 4,500 | 4,275 | 4,460 | +15 | +0.3% | 114,800 |
| 2016/07/28 | 4,530 | 4,530 | 4,420 | 4,445 | -130 | -2.8% | 68,100 |
| 2016/07/27 | 4,600 | 4,640 | 4,540 | 4,575 | +10 | +0.2% | 66,100 |
| 2016/07/26 | 4,715 | 4,745 | 4,540 | 4,565 | -150 | -3.2% | 65,700 |
| 2016/07/25 | 4,810 | 4,810 | 4,700 | 4,715 | +75 | +1.6% | 42,300 |
| 2016/07/22 | 4,740 | 4,775 | 4,610 | 4,640 | -105 | -2.2% | 35,300 |
| 2016/07/21 | 4,750 | 4,775 | 4,710 | 4,745 | -5 | -0.1% | 45,800 |
| 2016/07/20 | 4,705 | 4,805 | 4,680 | 4,750 | ±0 | ±0% | 58,000 |
| 2016/07/19 | 4,585 | 4,760 | 4,565 | 4,750 | +175 | +3.8% | 48,700 |
| 2016/07/15 | 4,640 | 4,680 | 4,550 | 4,575 | -90 | -1.9% | 47,400 |
| 2016/07/14 | 4,630 | 4,725 | 4,630 | 4,665 | +25 | +0.5% | 45,500 |
| 2016/07/13 | 4,700 | 4,755 | 4,625 | 4,640 | -40 | -0.9% | 54,400 |
| 2016/07/12 | 4,730 | 4,765 | 4,655 | 4,680 | +40 | +0.9% | 56,700 |
| 2016/07/11 | 4,635 | 4,735 | 4,625 | 4,640 | +145 | +3.2% | 54,500 |
| 2016/07/08 | 4,655 | 4,670 | 4,480 | 4,495 | -90 | -2% | 47,600 |
| 2016/07/07 | 4,735 | 4,735 | 4,575 | 4,585 | -130 | -2.8% | 37,400 |
| 2016/07/06 | 4,655 | 4,720 | 4,610 | 4,715 | -35 | -0.7% | 84,000 |
2001～
2050
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
