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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 5,080 | 5,280 | 5,080 | 5,260 | +260 | +5.2% | 220,600 |
| 2015/11/20 | 4,840 | 5,000 | 4,815 | 5,000 | +225 | +4.7% | 138,400 |
| 2015/11/19 | 4,835 | 4,860 | 4,750 | 4,775 | -20 | -0.4% | 84,300 |
| 2015/11/18 | 4,920 | 4,935 | 4,780 | 4,795 | -115 | -2.3% | 126,900 |
| 2015/11/17 | 5,000 | 5,000 | 4,910 | 4,910 | +30 | +0.6% | 70,200 |
| 2015/11/16 | 5,030 | 5,030 | 4,880 | 4,880 | -80 | -1.6% | 68,600 |
| 2015/11/13 | 4,865 | 5,020 | 4,845 | 4,960 | +55 | +1.1% | 86,000 |
| 2015/11/12 | 5,020 | 5,030 | 4,890 | 4,905 | -125 | -2.5% | 154,900 |
| 2015/11/11 | 4,900 | 5,080 | 4,865 | 5,030 | +125 | +2.5% | 107,100 |
| 2015/11/10 | 5,000 | 5,040 | 4,880 | 4,905 | -105 | -2.1% | 77,500 |
| 2015/11/09 | 5,100 | 5,110 | 4,990 | 5,010 | +40 | +0.8% | 91,200 |
| 2015/11/06 | 5,020 | 5,040 | 4,955 | 4,970 | -70 | -1.4% | 99,700 |
| 2015/11/05 | 5,070 | 5,300 | 4,920 | 5,040 | -30 | -0.6% | 167,700 |
| 2015/11/04 | 5,370 | 5,390 | 5,020 | 5,070 | -390 | -7.1% | 244,000 |
| 2015/11/02 | 5,350 | 5,700 | 5,330 | 5,460 | +150 | +2.8% | 408,300 |
| 2015/10/30 | 5,100 | 5,400 | 5,030 | 5,310 | +510 | +10.6% | 581,100 |
| 2015/10/29 | 4,760 | 4,840 | 4,695 | 4,800 | +75 | +1.6% | 100,300 |
| 2015/10/28 | 4,675 | 4,750 | 4,580 | 4,725 | +95 | +2.1% | 72,900 |
| 2015/10/27 | 4,625 | 4,690 | 4,580 | 4,630 | +35 | +0.8% | 75,800 |
| 2015/10/26 | 4,600 | 4,630 | 4,555 | 4,595 | +5 | +0.1% | 44,300 |
| 2015/10/23 | 4,680 | 4,680 | 4,540 | 4,590 | +20 | +0.4% | 86,000 |
| 2015/10/22 | 4,620 | 4,680 | 4,530 | 4,570 | -190 | -4% | 119,900 |
| 2015/10/21 | 4,580 | 4,760 | 4,490 | 4,760 | +155 | +3.4% | 94,000 |
| 2015/10/20 | 4,515 | 4,815 | 4,515 | 4,605 | +100 | +2.2% | 127,300 |
| 2015/10/19 | 4,405 | 4,515 | 4,360 | 4,505 | +125 | +2.9% | 39,200 |
| 2015/10/16 | 4,375 | 4,435 | 4,360 | 4,380 | +45 | +1% | 32,400 |
| 2015/10/15 | 4,250 | 4,355 | 4,225 | 4,335 | +35 | +0.8% | 54,200 |
| 2015/10/14 | 4,390 | 4,400 | 4,270 | 4,300 | -145 | -3.3% | 64,900 |
| 2015/10/13 | 4,515 | 4,585 | 4,435 | 4,445 | -140 | -3.1% | 48,800 |
| 2015/10/09 | 4,545 | 4,610 | 4,420 | 4,585 | +40 | +0.9% | 57,400 |
| 2015/10/08 | 4,780 | 4,790 | 4,530 | 4,545 | -170 | -3.6% | 49,500 |
| 2015/10/07 | 4,720 | 4,740 | 4,580 | 4,715 | +15 | +0.3% | 55,300 |
| 2015/10/06 | 4,595 | 4,780 | 4,560 | 4,700 | +160 | +3.5% | 108,900 |
| 2015/10/05 | 4,575 | 4,670 | 4,510 | 4,540 | -75 | -1.6% | 75,400 |
| 2015/10/02 | 4,670 | 4,750 | 4,550 | 4,615 | -70 | -1.5% | 79,100 |
| 2015/10/01 | 4,830 | 4,835 | 4,640 | 4,685 | -85 | -1.8% | 73,300 |
| 2015/09/30 | 4,690 | 4,940 | 4,665 | 4,770 | +180 | +3.9% | 148,700 |
| 2015/09/29 | 4,590 | 4,660 | 4,510 | 4,590 | -70 | -1.5% | 72,400 |
| 2015/09/28 | 4,500 | 4,660 | 4,500 | 4,660 | +100 | +2.2% | 77,200 |
| 2015/09/25 | 4,615 | 4,695 | 4,405 | 4,560 | +20 | +0.4% | 167,000 |
| 2015/09/24 | 4,305 | 4,890 | 4,250 | 4,540 | +380 | +9.1% | 344,000 |
| 2015/09/18 | 4,210 | 4,265 | 4,145 | 4,160 | -75 | -1.8% | 73,000 |
| 2015/09/17 | 4,075 | 4,245 | 4,015 | 4,235 | +275 | +6.9% | 89,800 |
| 2015/09/16 | 4,225 | 4,350 | 3,935 | 3,960 | -30 | -0.8% | 158,600 |
| 2015/09/15 | 3,935 | 4,045 | 3,935 | 3,990 | +55 | +1.4% | 32,200 |
| 2015/09/14 | 4,150 | 4,150 | 3,930 | 3,935 | -155 | -3.8% | 78,400 |
| 2015/09/11 | 3,900 | 4,155 | 3,900 | 4,090 | +100 | +2.5% | 77,800 |
| 2015/09/10 | 3,880 | 4,050 | 3,865 | 3,990 | -30 | -0.7% | 45,600 |
| 2015/09/09 | 4,025 | 4,025 | 3,830 | 4,020 | +370 | +10.1% | 97,200 |
| 2015/09/08 | 3,920 | 3,920 | 3,630 | 3,650 | -305 | -7.7% | 128,200 |
2201～
2250
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
