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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 3,240 | 3,275 | 3,160 | 3,165 | -50 | -1.6% | 39,000 |
| 2015/04/10 | 3,185 | 3,220 | 3,135 | 3,215 | +30 | +0.9% | 45,400 |
| 2015/04/09 | 3,035 | 3,200 | 3,010 | 3,185 | +130 | +4.3% | 99,800 |
| 2015/04/08 | 3,060 | 3,060 | 3,000 | 3,055 | +30 | +1% | 38,400 |
| 2015/04/07 | 3,030 | 3,030 | 2,940 | 3,025 | +40 | +1.3% | 67,800 |
| 2015/04/06 | 3,000 | 3,050 | 2,970 | 2,985 | -45 | -1.5% | 31,800 |
| 2015/04/03 | 3,065 | 3,090 | 2,915 | 3,030 | -55 | -1.8% | 65,600 |
| 2015/04/02 | 3,135 | 3,150 | 3,060 | 3,085 | ±0 | ±0% | 44,200 |
| 2015/04/01 | 3,070 | 3,130 | 2,985 | 3,085 | +30 | +1% | 74,200 |
| 2015/03/31 | 3,050 | 3,150 | 2,980 | 3,055 | -5 | -0.2% | 59,000 |
| 2015/03/30 | 3,030 | 3,160 | 3,030 | 3,060 | -70 | -2.2% | 54,600 |
| 2015/03/27 | 2,920 | 3,190 | 2,880 | 3,130 | +195 | +6.6% | 131,800 |
| 2015/03/26 | 3,020 | 3,040 | 2,925 | 2,935 | -115 | -3.8% | 70,000 |
| 2015/03/25 | 3,195 | 3,195 | 3,000 | 3,050 | -95 | -3% | 103,000 |
| 2015/03/24 | 3,275 | 3,290 | 3,130 | 3,145 | -95 | -2.9% | 115,200 |
| 2015/03/23 | 3,370 | 3,575 | 3,220 | 3,240 | -85 | -2.6% | 257,400 |
| 2015/03/20 | 3,060 | 3,365 | 3,060 | 3,325 | +250 | +8.1% | 172,400 |
| 2015/03/19 | 3,130 | 3,165 | 3,005 | 3,075 | -120 | -3.8% | 102,800 |
| 2015/03/18 | 2,800 | 3,245 | 2,800 | 3,195 | +395 | +14.1% | 226,600 |
| 2015/03/17 | 2,805 | 2,860 | 2,750 | 2,800 | -55 | -1.9% | 67,200 |
| 2015/03/16 | 2,850 | 2,880 | 2,735 | 2,855 | -50 | -1.7% | 139,600 |
| 2015/03/13 | 2,975 | 3,000 | 2,750 | 2,905 | -30 | -1% | 153,200 |
| 2015/03/12 | 2,750 | 2,960 | 2,730 | 2,935 | +210 | +7.7% | 149,800 |
| 2015/03/11 | 2,540 | 2,740 | 2,525 | 2,725 | +130 | +5% | 109,400 |
| 2015/03/10 | 2,600 | 2,830 | 2,505 | 2,595 | +95 | +3.8% | 131,800 |
| 2015/03/09 | 2,412.5 | 2,525 | 2,392.5 | 2,500 | +87.5 | +3.6% | 61,200 |
| 2015/03/06 | 2,380 | 2,445 | 2,365 | 2,412.5 | +42.5 | +1.8% | 50,400 |
| 2015/03/05 | 2,302.5 | 2,445 | 2,292.5 | 2,370 | +72.5 | +3.2% | 60,800 |
| 2015/03/04 | 2,332.5 | 2,345 | 2,275 | 2,297.5 | -60 | -2.5% | 41,400 |
| 2015/03/03 | 2,350 | 2,395 | 2,345 | 2,357.5 | +20 | +0.9% | 28,200 |
| 2015/03/02 | 2,475 | 2,480 | 2,322.5 | 2,337.5 | -115 | -4.7% | 98,800 |
| 2015/02/27 | 2,330 | 2,490 | 2,315 | 2,452.5 | +192.5 | +8.5% | 145,200 |
| 2015/02/26 | 2,085 | 2,287.5 | 2,085 | 2,260 | +182.5 | +8.8% | 122,800 |
| 2015/02/25 | 2,087.5 | 2,090 | 2,075 | 2,077.5 | +10 | +0.5% | 15,800 |
| 2015/02/24 | 2,007.5 | 2,087.5 | 2,000 | 2,067.5 | +45 | +2.2% | 46,600 |
| 2015/02/23 | 2,010 | 2,025 | 2,010 | 2,022.5 | +7.5 | +0.4% | 17,600 |
| 2015/02/20 | 2,020 | 2,022.5 | 2,000 | 2,015 | -5 | -0.2% | 11,800 |
| 2015/02/19 | 2,030 | 2,032.5 | 1,972.5 | 2,020 | -12.5 | -0.6% | 21,800 |
| 2015/02/18 | 2,050 | 2,050 | 2,017.5 | 2,032.5 | -7.5 | -0.4% | 22,000 |
| 2015/02/17 | 2,047.5 | 2,060 | 2,037.5 | 2,040 | -35 | -1.7% | 11,400 |
| 2015/02/16 | 2,090 | 2,092.5 | 2,027.5 | 2,075 | -17.5 | -0.8% | 26,600 |
| 2015/02/13 | 2,080 | 2,100 | 2,040 | 2,092.5 | +47.5 | +2.3% | 31,400 |
| 2015/02/12 | 2,070 | 2,072.5 | 2,035 | 2,045 | ±0 | ±0% | 15,000 |
| 2015/02/10 | 2,017.5 | 2,050 | 1,970 | 2,045 | +55 | +2.8% | 20,800 |
| 2015/02/09 | 1,970 | 2,000 | 1,942.5 | 1,990 | +25 | +1.3% | 15,400 |
| 2015/02/06 | 2,000 | 2,000 | 1,965 | 1,965 | -22.5 | -1.1% | 20,000 |
| 2015/02/05 | 1,990 | 1,997.5 | 1,985 | 1,987.5 | -17.5 | -0.9% | 4,600 |
| 2015/02/04 | 2,005 | 2,015 | 1,997.5 | 2,005 | +7.5 | +0.4% | 12,200 |
| 2015/02/03 | 2,075 | 2,095 | 1,982.5 | 1,997.5 | -55 | -2.7% | 46,200 |
| 2015/02/02 | 1,917.5 | 2,070 | 1,917.5 | 2,052.5 | +185 | +9.9% | 75,200 |
2351～
2400
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
