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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,470 | 1,498 | 1,470 | 1,496 | +24 | +1.6% | 18,900 |
| 2024/07/22 | 1,485 | 1,485 | 1,470 | 1,472 | -13 | -0.9% | 11,100 |
| 2024/07/19 | 1,488 | 1,494 | 1,467 | 1,485 | -8 | -0.5% | 18,600 |
| 2024/07/18 | 1,505 | 1,505 | 1,486 | 1,493 | -7 | -0.5% | 17,800 |
| 2024/07/17 | 1,490 | 1,502 | 1,486 | 1,500 | +17 | +1.1% | 10,900 |
| 2024/07/16 | 1,502 | 1,502 | 1,478 | 1,483 | -21 | -1.4% | 19,700 |
| 2024/07/12 | 1,497 | 1,513 | 1,497 | 1,504 | +7 | +0.5% | 21,300 |
| 2024/07/11 | 1,505 | 1,505 | 1,493 | 1,497 | +12 | +0.8% | 12,900 |
| 2024/07/10 | 1,494 | 1,499 | 1,480 | 1,485 | -11 | -0.7% | 20,900 |
| 2024/07/09 | 1,501 | 1,510 | 1,496 | 1,496 | ±0 | ±0% | 26,800 |
| 2024/07/08 | 1,500 | 1,510 | 1,484 | 1,496 | -11 | -0.7% | 19,800 |
| 2024/07/05 | 1,514 | 1,522 | 1,498 | 1,507 | -6 | -0.4% | 22,600 |
| 2024/07/04 | 1,499 | 1,514 | 1,494 | 1,513 | +14 | +0.9% | 12,800 |
| 2024/07/03 | 1,499 | 1,504 | 1,492 | 1,499 | +3 | +0.2% | 18,100 |
| 2024/07/02 | 1,495 | 1,498 | 1,480 | 1,496 | +2 | +0.1% | 16,800 |
| 2024/07/01 | 1,498 | 1,501 | 1,487 | 1,494 | -1 | -0.1% | 13,000 |
| 2024/06/28 | 1,501 | 1,501 | 1,476 | 1,495 | -1 | -0.1% | 17,400 |
| 2024/06/27 | 1,494 | 1,505 | 1,476 | 1,496 | +14 | +0.9% | 46,400 |
| 2024/06/26 | 1,485 | 1,490 | 1,475 | 1,482 | +1 | +0.1% | 38,300 |
| 2024/06/25 | 1,455 | 1,485 | 1,451 | 1,481 | +33 | +2.3% | 46,900 |
| 2024/06/24 | 1,433 | 1,455 | 1,428 | 1,448 | +20 | +1.4% | 27,300 |
| 2024/06/21 | 1,434 | 1,446 | 1,421 | 1,428 | -10 | -0.7% | 27,900 |
| 2024/06/20 | 1,450 | 1,451 | 1,428 | 1,438 | -12 | -0.8% | 15,600 |
| 2024/06/19 | 1,440 | 1,450 | 1,430 | 1,450 | +23 | +1.6% | 17,100 |
| 2024/06/18 | 1,412 | 1,434 | 1,410 | 1,427 | +22 | +1.6% | 16,700 |
| 2024/06/17 | 1,404 | 1,409 | 1,385 | 1,405 | +1 | +0.1% | 25,900 |
| 2024/06/14 | 1,375 | 1,409 | 1,375 | 1,404 | +23 | +1.7% | 32,500 |
| 2024/06/13 | 1,403 | 1,403 | 1,377 | 1,381 | -8 | -0.6% | 26,300 |
| 2024/06/12 | 1,392 | 1,395 | 1,386 | 1,389 | -12 | -0.9% | 13,800 |
| 2024/06/11 | 1,416 | 1,418 | 1,399 | 1,401 | -13 | -0.9% | 23,300 |
| 2024/06/10 | 1,400 | 1,414 | 1,397 | 1,414 | +16 | +1.1% | 37,600 |
| 2024/06/07 | 1,408 | 1,408 | 1,390 | 1,398 | ±0 | ±0% | 38,300 |
| 2024/06/06 | 1,390 | 1,406 | 1,389 | 1,398 | +9 | +0.6% | 18,300 |
| 2024/06/05 | 1,396 | 1,406 | 1,388 | 1,389 | -7 | -0.5% | 27,700 |
| 2024/06/04 | 1,393 | 1,406 | 1,390 | 1,396 | +3 | +0.2% | 23,200 |
| 2024/06/03 | 1,396 | 1,397 | 1,381 | 1,393 | +6 | +0.4% | 22,900 |
| 2024/05/31 | 1,385 | 1,394 | 1,377 | 1,387 | +2 | +0.1% | 89,100 |
| 2024/05/30 | 1,380 | 1,394 | 1,373 | 1,385 | -1 | -0.1% | 41,100 |
| 2024/05/29 | 1,390 | 1,396 | 1,385 | 1,386 | -5 | -0.4% | 29,000 |
| 2024/05/28 | 1,410 | 1,419 | 1,388 | 1,391 | -24 | -1.7% | 51,300 |
| 2024/05/27 | 1,437 | 1,454 | 1,412 | 1,415 | -22 | -1.5% | 57,900 |
| 2024/05/24 | 1,443 | 1,453 | 1,437 | 1,437 | -14 | -1% | 40,300 |
| 2024/05/23 | 1,437 | 1,457 | 1,422 | 1,451 | +14 | +1% | 45,000 |
| 2024/05/22 | 1,456 | 1,467 | 1,436 | 1,437 | -33 | -2.2% | 57,100 |
| 2024/05/21 | 1,442 | 1,476 | 1,442 | 1,470 | +34 | +2.4% | 46,600 |
| 2024/05/20 | 1,417 | 1,440 | 1,414 | 1,436 | +26 | +1.8% | 44,000 |
| 2024/05/17 | 1,383 | 1,411 | 1,382 | 1,410 | +14 | +1% | 11,800 |
| 2024/05/16 | 1,410 | 1,410 | 1,385 | 1,396 | -7 | -0.5% | 16,500 |
| 2024/05/15 | 1,422 | 1,422 | 1,403 | 1,403 | -15 | -1.1% | 15,900 |
| 2024/05/14 | 1,422 | 1,434 | 1,417 | 1,418 | -4 | -0.3% | 29,700 |
201～
250
件表示中 / 5058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 | 303,500円 | +3.4% | -0.2% | 0.82% | 25.91倍 | 1.53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 |
| ハローズ | 467,000円 | +6.4% | +0.5% | 1.46% | 11.63倍 | 1.42倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
| ＭＶ東海 | 308,500円 | +4.1% | +0.8% | 2.76% | 10.46倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| イオン九州 | 258,400円 | +3.7% | -8.4% | 1.93% | 16.61倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | 231,400円 | +6.0% | +68.3% | 2.16% | 20.18倍 | 0.74倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
市場注目の銘柄
チャート関連のコラム
