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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,700 | 3,720 | 3,660 | 3,665 | -10 | -0.3% | 109,200 |
| 2016/04/19 | 3,760 | 3,810 | 3,655 | 3,675 | -50 | -1.3% | 189,200 |
| 2016/04/18 | 3,745 | 3,805 | 3,670 | 3,725 | -130 | -3.4% | 116,500 |
| 2016/04/15 | 3,585 | 3,870 | 3,575 | 3,855 | +195 | +5.3% | 166,900 |
| 2016/04/14 | 3,730 | 3,780 | 3,620 | 3,660 | +75 | +2.1% | 137,600 |
| 2016/04/13 | 3,505 | 3,620 | 3,505 | 3,585 | +145 | +4.2% | 116,700 |
| 2016/04/12 | 3,370 | 3,455 | 3,335 | 3,440 | +125 | +3.8% | 141,400 |
| 2016/04/11 | 3,450 | 3,450 | 3,305 | 3,315 | -120 | -3.5% | 212,000 |
| 2016/04/08 | 3,455 | 3,495 | 3,360 | 3,435 | -75 | -2.1% | 221,700 |
| 2016/04/07 | 3,550 | 3,605 | 3,455 | 3,510 | -40 | -1.1% | 146,500 |
| 2016/04/06 | 3,680 | 3,680 | 3,425 | 3,550 | -130 | -3.5% | 157,200 |
| 2016/04/05 | 3,820 | 3,830 | 3,670 | 3,680 | -190 | -4.9% | 43,700 |
| 2016/04/04 | 3,775 | 3,905 | 3,775 | 3,870 | +95 | +2.5% | 60,700 |
| 2016/04/01 | 4,025 | 4,025 | 3,750 | 3,775 | -250 | -6.2% | 181,400 |
| 2016/03/31 | 4,125 | 4,170 | 3,950 | 4,025 | -90 | -2.2% | 100,600 |
| 2016/03/30 | 4,175 | 4,220 | 4,100 | 4,115 | -70 | -1.7% | 47,500 |
| 2016/03/29 | 4,210 | 4,235 | 4,165 | 4,185 | -80 | -1.9% | 67,600 |
| 2016/03/28 | 4,305 | 4,350 | 4,200 | 4,265 | -35 | -0.8% | 106,600 |
| 2016/03/25 | 4,470 | 4,470 | 4,255 | 4,300 | -170 | -3.8% | 64,200 |
| 2016/03/24 | 4,365 | 4,485 | 4,365 | 4,470 | +20 | +0.4% | 79,000 |
| 2016/03/23 | 4,300 | 4,480 | 4,295 | 4,450 | +160 | +3.7% | 106,500 |
| 2016/03/22 | 4,300 | 4,335 | 4,230 | 4,290 | +100 | +2.4% | 57,200 |
| 2016/03/18 | 4,275 | 4,275 | 4,130 | 4,190 | -105 | -2.4% | 72,900 |
| 2016/03/17 | 4,420 | 4,435 | 4,245 | 4,295 | -140 | -3.2% | 69,100 |
| 2016/03/16 | 4,520 | 4,655 | 4,350 | 4,435 | -50 | -1.1% | 219,600 |
| 2016/03/15 | 4,285 | 4,495 | 4,270 | 4,485 | +240 | +5.7% | 174,200 |
| 2016/03/14 | 4,295 | 4,295 | 4,230 | 4,245 | -30 | -0.7% | 64,600 |
| 2016/03/11 | 4,250 | 4,345 | 4,220 | 4,275 | -30 | -0.7% | 90,500 |
| 2016/03/10 | 4,465 | 4,530 | 4,205 | 4,305 | -230 | -5.1% | 213,300 |
| 2016/03/09 | 4,315 | 4,580 | 4,275 | 4,535 | +150 | +3.4% | 200,800 |
| 2016/03/08 | 4,270 | 4,400 | 4,065 | 4,385 | +115 | +2.7% | 219,300 |
| 2016/03/07 | 4,090 | 4,290 | 4,055 | 4,270 | +270 | +6.8% | 192,600 |
| 2016/03/04 | 3,810 | 4,020 | 3,770 | 4,000 | +200 | +5.3% | 91,800 |
| 2016/03/03 | 3,765 | 3,805 | 3,725 | 3,800 | +75 | +2% | 50,300 |
| 2016/03/02 | 3,690 | 3,765 | 3,635 | 3,725 | +105 | +2.9% | 52,700 |
| 2016/03/01 | 3,590 | 3,665 | 3,580 | 3,620 | -30 | -0.8% | 37,900 |
| 2016/02/29 | 3,690 | 3,740 | 3,630 | 3,650 | +10 | +0.3% | 54,400 |
| 2016/02/26 | 3,715 | 3,745 | 3,630 | 3,640 | +35 | +1% | 40,900 |
| 2016/02/25 | 3,495 | 3,635 | 3,435 | 3,605 | +180 | +5.3% | 58,000 |
| 2016/02/24 | 3,450 | 3,580 | 3,410 | 3,425 | -95 | -2.7% | 118,700 |
| 2016/02/23 | 3,630 | 3,645 | 3,505 | 3,520 | -85 | -2.4% | 52,200 |
| 2016/02/22 | 3,555 | 3,675 | 3,555 | 3,605 | +50 | +1.4% | 39,600 |
| 2016/02/19 | 3,455 | 3,585 | 3,455 | 3,555 | +25 | +0.7% | 47,900 |
| 2016/02/18 | 3,545 | 3,650 | 3,490 | 3,530 | +115 | +3.4% | 82,600 |
| 2016/02/17 | 3,460 | 3,485 | 3,350 | 3,415 | +5 | +0.1% | 56,100 |
| 2016/02/16 | 3,465 | 3,580 | 3,410 | 3,410 | +5 | +0.1% | 111,900 |
| 2016/02/15 | 3,625 | 3,660 | 3,350 | 3,405 | +130 | +4% | 119,400 |
| 2016/02/12 | 3,255 | 3,460 | 3,245 | 3,275 | -330 | -9.2% | 120,700 |
| 2016/02/10 | 3,830 | 3,885 | 3,545 | 3,605 | -195 | -5.1% | 104,700 |
| 2016/02/09 | 4,000 | 4,000 | 3,775 | 3,800 | -300 | -7.3% | 115,800 |
2101～
2150
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
