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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,000 | 4,155 | 4,000 | 4,100 | +30 | +0.7% | 72,500 |
| 2016/02/05 | 4,110 | 4,195 | 4,000 | 4,070 | -160 | -3.8% | 108,300 |
| 2016/02/04 | 4,480 | 4,500 | 4,210 | 4,230 | -280 | -6.2% | 101,700 |
| 2016/02/03 | 4,500 | 4,615 | 4,480 | 4,510 | -170 | -3.6% | 75,200 |
| 2016/02/02 | 4,675 | 4,750 | 4,650 | 4,680 | +5 | +0.1% | 68,300 |
| 2016/02/01 | 4,725 | 4,840 | 4,650 | 4,675 | -55 | -1.2% | 150,200 |
| 2016/01/29 | 4,585 | 4,740 | 4,580 | 4,730 | +145 | +3.2% | 124,100 |
| 2016/01/28 | 4,580 | 4,650 | 4,545 | 4,585 | -15 | -0.3% | 63,600 |
| 2016/01/27 | 4,460 | 4,620 | 4,440 | 4,600 | +170 | +3.8% | 91,200 |
| 2016/01/26 | 4,400 | 4,470 | 4,350 | 4,430 | -40 | -0.9% | 37,600 |
| 2016/01/25 | 4,360 | 4,480 | 4,300 | 4,470 | +220 | +5.2% | 57,900 |
| 2016/01/22 | 4,100 | 4,280 | 4,050 | 4,250 | +270 | +6.8% | 56,800 |
| 2016/01/21 | 4,015 | 4,110 | 3,975 | 3,980 | -40 | -1% | 73,200 |
| 2016/01/20 | 4,230 | 4,255 | 4,005 | 4,020 | -210 | -5% | 64,500 |
| 2016/01/19 | 4,290 | 4,360 | 4,205 | 4,230 | +70 | +1.7% | 99,400 |
| 2016/01/18 | 4,100 | 4,205 | 4,100 | 4,160 | -65 | -1.5% | 40,500 |
| 2016/01/15 | 4,360 | 4,360 | 4,180 | 4,225 | -25 | -0.6% | 33,600 |
| 2016/01/14 | 4,250 | 4,310 | 4,130 | 4,250 | -120 | -2.7% | 92,300 |
| 2016/01/13 | 4,320 | 4,430 | 4,295 | 4,370 | +100 | +2.3% | 64,800 |
| 2016/01/12 | 4,460 | 4,480 | 4,245 | 4,270 | -240 | -5.3% | 61,600 |
| 2016/01/08 | 4,510 | 4,580 | 4,455 | 4,510 | -45 | -1% | 43,100 |
| 2016/01/07 | 4,445 | 4,610 | 4,445 | 4,555 | +50 | +1.1% | 58,000 |
| 2016/01/06 | 4,585 | 4,630 | 4,480 | 4,505 | -80 | -1.7% | 49,600 |
| 2016/01/05 | 4,630 | 4,655 | 4,540 | 4,585 | -115 | -2.4% | 62,200 |
| 2016/01/04 | 4,780 | 4,860 | 4,695 | 4,700 | -100 | -2.1% | 46,300 |
| 2015/12/30 | 4,800 | 4,855 | 4,775 | 4,800 | -30 | -0.6% | 46,900 |
| 2015/12/29 | 4,790 | 4,830 | 4,755 | 4,830 | +40 | +0.8% | 45,200 |
| 2015/12/28 | 4,860 | 4,860 | 4,760 | 4,790 | ±0 | ±0% | 48,800 |
| 2015/12/25 | 4,860 | 4,860 | 4,735 | 4,790 | ±0 | ±0% | 61,000 |
| 2015/12/24 | 4,920 | 4,935 | 4,770 | 4,790 | -115 | -2.3% | 69,000 |
| 2015/12/22 | 4,900 | 4,925 | 4,870 | 4,905 | ±0 | ±0% | 68,900 |
| 2015/12/21 | 4,805 | 4,960 | 4,760 | 4,905 | +160 | +3.4% | 255,900 |
| 2015/12/18 | 4,790 | 4,800 | 4,685 | 4,745 | -35 | -0.7% | 76,700 |
| 2015/12/17 | 4,760 | 4,825 | 4,755 | 4,780 | +50 | +1.1% | 57,500 |
| 2015/12/16 | 4,740 | 4,765 | 4,670 | 4,730 | +125 | +2.7% | 54,400 |
| 2015/12/15 | 4,615 | 4,795 | 4,605 | 4,605 | -5 | -0.1% | 96,500 |
| 2015/12/14 | 4,570 | 4,635 | 4,555 | 4,610 | -100 | -2.1% | 94,800 |
| 2015/12/11 | 4,700 | 4,775 | 4,700 | 4,710 | +10 | +0.2% | 75,600 |
| 2015/12/10 | 4,820 | 4,830 | 4,700 | 4,700 | -190 | -3.9% | 179,900 |
| 2015/12/09 | 4,930 | 4,995 | 4,890 | 4,890 | -110 | -2.2% | 88,000 |
| 2015/12/08 | 4,950 | 5,060 | 4,945 | 5,000 | +60 | +1.2% | 98,100 |
| 2015/12/07 | 4,850 | 4,940 | 4,850 | 4,940 | +50 | +1% | 109,400 |
| 2015/12/04 | 4,895 | 4,935 | 4,860 | 4,890 | -75 | -1.5% | 89,400 |
| 2015/12/03 | 4,940 | 5,010 | 4,870 | 4,965 | -45 | -0.9% | 132,600 |
| 2015/12/02 | 4,920 | 5,020 | 4,920 | 5,010 | +100 | +2% | 111,500 |
| 2015/12/01 | 4,890 | 5,020 | 4,830 | 4,910 | +100 | +2.1% | 125,500 |
| 2015/11/30 | 4,810 | 4,840 | 4,725 | 4,810 | -55 | -1.1% | 138,100 |
| 2015/11/27 | 4,880 | 4,920 | 4,820 | 4,865 | -35 | -0.7% | 93,500 |
| 2015/11/26 | 4,945 | 4,985 | 4,830 | 4,900 | -90 | -1.8% | 144,600 |
| 2015/11/25 | 5,000 | 5,150 | 4,920 | 4,990 | -270 | -5.1% | 229,000 |
2151～
2200
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
