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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,020 | 4,145 | 3,920 | 3,955 | -190 | -4.6% | 101,600 |
| 2015/09/04 | 4,460 | 4,460 | 4,065 | 4,145 | -265 | -6% | 102,000 |
| 2015/09/03 | 4,515 | 4,525 | 4,400 | 4,410 | +15 | +0.3% | 40,000 |
| 2015/09/02 | 4,265 | 4,545 | 4,260 | 4,395 | -60 | -1.3% | 84,200 |
| 2015/09/01 | 4,705 | 4,705 | 4,450 | 4,455 | -270 | -5.7% | 122,400 |
| 2015/08/31 | 4,620 | 4,745 | 4,585 | 4,725 | +135 | +2.9% | 112,400 |
| 2015/08/28 | 4,560 | 4,615 | 4,490 | 4,590 | +140 | +3.1% | 81,200 |
| 2015/08/27 | 4,550 | 4,625 | 4,430 | 4,450 | +20 | +0.5% | 129,800 |
| 2015/08/26 | 4,200 | 4,440 | 4,200 | 4,430 | +205 | +4.9% | 119,000 |
| 2015/08/25 | 4,030 | 4,520 | 3,850 | 4,225 | ±0 | ±0% | 230,200 |
| 2015/08/24 | 4,345 | 4,560 | 4,210 | 4,225 | -265 | -5.9% | 197,600 |
| 2015/08/21 | 4,405 | 4,565 | 4,370 | 4,490 | -215 | -4.6% | 236,000 |
| 2015/08/20 | 4,850 | 4,860 | 4,685 | 4,705 | -155 | -3.2% | 123,200 |
| 2015/08/19 | 5,050 | 5,120 | 4,850 | 4,860 | -170 | -3.4% | 109,400 |
| 2015/08/18 | 4,935 | 5,120 | 4,855 | 5,030 | +115 | +2.3% | 133,200 |
| 2015/08/17 | 4,935 | 4,990 | 4,860 | 4,915 | -25 | -0.5% | 80,400 |
| 2015/08/14 | 4,975 | 5,030 | 4,925 | 4,940 | -70 | -1.4% | 99,200 |
| 2015/08/13 | 5,030 | 5,160 | 4,910 | 5,010 | +10 | +0.2% | 117,000 |
| 2015/08/12 | 4,955 | 5,255 | 4,835 | 5,000 | -5 | -0.1% | 198,600 |
| 2015/08/11 | 5,140 | 5,600 | 4,945 | 5,005 | +65 | +1.3% | 491,800 |
| 2015/08/10 | 4,700 | 5,095 | 4,680 | 4,940 | +130 | +2.7% | 181,800 |
| 2015/08/07 | 4,880 | 4,990 | 4,720 | 4,810 | -180 | -3.6% | 178,800 |
| 2015/08/06 | 5,055 | 5,145 | 4,900 | 4,990 | -140 | -2.7% | 204,600 |
| 2015/08/05 | 5,500 | 5,500 | 4,870 | 5,130 | -420 | -7.6% | 658,400 |
| 2015/08/04 | 5,725 | 6,425 | 5,385 | 5,550 | +275 | +5.2% | 974,000 |
| 2015/08/03 | 4,750 | 5,275 | 4,730 | 5,275 | +750 | +16.6% | 491,000 |
| 2015/07/31 | 4,650 | 4,675 | 4,300 | 4,525 | +495 | +12.3% | 446,600 |
| 2015/07/30 | 3,925 | 4,185 | 3,920 | 4,030 | +135 | +3.5% | 170,600 |
| 2015/07/29 | 4,000 | 4,035 | 3,850 | 3,895 | -20 | -0.5% | 89,000 |
| 2015/07/28 | 3,750 | 3,950 | 3,740 | 3,915 | -40 | -1% | 112,400 |
| 2015/07/27 | 4,070 | 4,090 | 3,925 | 3,955 | -130 | -3.2% | 105,600 |
| 2015/07/24 | 4,155 | 4,185 | 4,025 | 4,085 | -110 | -2.6% | 180,400 |
| 2015/07/23 | 4,025 | 4,235 | 3,905 | 4,195 | +320 | +8.3% | 171,000 |
| 2015/07/22 | 3,925 | 4,345 | 3,850 | 3,875 | -115 | -2.9% | 217,000 |
| 2015/07/21 | 3,650 | 4,000 | 3,635 | 3,990 | +365 | +10.1% | 152,200 |
| 2015/07/17 | 3,750 | 3,790 | 3,615 | 3,625 | -85 | -2.3% | 93,400 |
| 2015/07/16 | 3,495 | 3,790 | 3,450 | 3,710 | +220 | +6.3% | 169,200 |
| 2015/07/15 | 3,400 | 3,490 | 3,385 | 3,490 | +65 | +1.9% | 59,800 |
| 2015/07/14 | 3,370 | 3,440 | 3,345 | 3,425 | +130 | +3.9% | 55,200 |
| 2015/07/13 | 3,270 | 3,340 | 3,270 | 3,295 | +20 | +0.6% | 21,200 |
| 2015/07/10 | 3,355 | 3,420 | 3,265 | 3,275 | -65 | -1.9% | 44,200 |
| 2015/07/09 | 3,170 | 3,370 | 3,080 | 3,340 | +70 | +2.1% | 70,800 |
| 2015/07/08 | 3,490 | 3,495 | 3,250 | 3,270 | -180 | -5.2% | 116,400 |
| 2015/07/07 | 3,245 | 3,465 | 3,210 | 3,450 | +250 | +7.8% | 153,600 |
| 2015/07/06 | 3,135 | 3,250 | 3,100 | 3,200 | +50 | +1.6% | 57,800 |
| 2015/07/03 | 3,250 | 3,295 | 3,140 | 3,150 | -60 | -1.9% | 105,600 |
| 2015/07/02 | 3,245 | 3,250 | 3,170 | 3,210 | -20 | -0.6% | 73,400 |
| 2015/07/01 | 2,980 | 3,240 | 2,965 | 3,230 | +250 | +8.4% | 128,400 |
| 2015/06/30 | 2,905 | 2,980 | 2,905 | 2,980 | +65 | +2.2% | 29,000 |
| 2015/06/29 | 2,890 | 2,955 | 2,890 | 2,915 | -50 | -1.7% | 33,000 |
2251～
2300
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
