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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,426 | 1,426 | 1,394 | 1,394 | -32 | -2.2% | 38,300 |
| 2024/01/29 | 1,420 | 1,439 | 1,420 | 1,426 | +18 | +1.3% | 57,200 |
| 2024/01/26 | 1,430 | 1,430 | 1,400 | 1,408 | -25 | -1.7% | 45,800 |
| 2024/01/25 | 1,414 | 1,435 | 1,412 | 1,433 | +14 | +1% | 47,700 |
| 2024/01/24 | 1,409 | 1,428 | 1,405 | 1,419 | +10 | +0.7% | 37,000 |
| 2024/01/23 | 1,395 | 1,415 | 1,395 | 1,409 | +12 | +0.9% | 36,500 |
| 2024/01/22 | 1,381 | 1,397 | 1,381 | 1,397 | +17 | +1.2% | 24,200 |
| 2024/01/19 | 1,381 | 1,390 | 1,378 | 1,380 | -6 | -0.4% | 42,300 |
| 2024/01/18 | 1,375 | 1,390 | 1,375 | 1,386 | +11 | +0.8% | 24,900 |
| 2024/01/17 | 1,373 | 1,393 | 1,373 | 1,375 | -4 | -0.3% | 29,400 |
| 2024/01/16 | 1,401 | 1,411 | 1,378 | 1,379 | -17 | -1.2% | 30,200 |
| 2024/01/15 | 1,397 | 1,399 | 1,386 | 1,396 | +16 | +1.2% | 20,700 |
| 2024/01/12 | 1,400 | 1,405 | 1,372 | 1,380 | -23 | -1.6% | 65,100 |
| 2024/01/11 | 1,425 | 1,435 | 1,403 | 1,403 | -25 | -1.8% | 32,600 |
| 2024/01/10 | 1,441 | 1,442 | 1,425 | 1,428 | -13 | -0.9% | 44,100 |
| 2024/01/09 | 1,428 | 1,441 | 1,428 | 1,441 | +13 | +0.9% | 43,600 |
| 2024/01/05 | 1,425 | 1,433 | 1,415 | 1,428 | +12 | +0.8% | 48,200 |
| 2024/01/04 | 1,399 | 1,419 | 1,392 | 1,416 | +17 | +1.2% | 47,000 |
| 2023/12/29 | 1,380 | 1,399 | 1,375 | 1,399 | +24 | +1.7% | 45,400 |
| 2023/12/28 | 1,365 | 1,376 | 1,365 | 1,375 | +1 | +0.1% | 17,000 |
| 2023/12/27 | 1,348 | 1,374 | 1,345 | 1,374 | +22 | +1.6% | 141,900 |
| 2023/12/26 | 1,354 | 1,360 | 1,348 | 1,352 | +3 | +0.2% | 26,000 |
| 2023/12/25 | 1,372 | 1,377 | 1,349 | 1,349 | -1 | -0.1% | 65,900 |
| 2023/12/22 | 1,330 | 1,353 | 1,330 | 1,350 | +25 | +1.9% | 45,200 |
| 2023/12/21 | 1,320 | 1,333 | 1,320 | 1,325 | -8 | -0.6% | 34,800 |
| 2023/12/20 | 1,332 | 1,342 | 1,327 | 1,333 | +16 | +1.2% | 50,100 |
| 2023/12/19 | 1,311 | 1,320 | 1,301 | 1,317 | +12 | +0.9% | 44,700 |
| 2023/12/18 | 1,294 | 1,314 | 1,284 | 1,305 | -8 | -0.6% | 56,200 |
| 2023/12/15 | 1,311 | 1,316 | 1,288 | 1,313 | +27 | +2.1% | 94,100 |
| 2023/12/14 | 1,294 | 1,305 | 1,283 | 1,286 | -8 | -0.6% | 36,300 |
| 2023/12/13 | 1,318 | 1,318 | 1,286 | 1,294 | -28 | -2.1% | 39,800 |
| 2023/12/12 | 1,311 | 1,323 | 1,310 | 1,322 | +11 | +0.8% | 44,300 |
| 2023/12/11 | 1,300 | 1,312 | 1,300 | 1,311 | +14 | +1.1% | 40,300 |
| 2023/12/08 | 1,300 | 1,314 | 1,288 | 1,297 | -10 | -0.8% | 47,200 |
| 2023/12/07 | 1,307 | 1,322 | 1,300 | 1,307 | +1 | +0.1% | 43,900 |
| 2023/12/06 | 1,276 | 1,311 | 1,276 | 1,306 | +30 | +2.4% | 50,700 |
| 2023/12/05 | 1,276 | 1,287 | 1,276 | 1,276 | -2 | -0.2% | 30,800 |
| 2023/12/04 | 1,289 | 1,289 | 1,273 | 1,278 | -19 | -1.5% | 44,700 |
| 2023/12/01 | 1,296 | 1,301 | 1,291 | 1,297 | +9 | +0.7% | 36,800 |
| 2023/11/30 | 1,311 | 1,311 | 1,285 | 1,288 | -22 | -1.7% | 43,600 |
| 2023/11/29 | 1,300 | 1,312 | 1,300 | 1,310 | +10 | +0.8% | 24,100 |
| 2023/11/28 | 1,288 | 1,306 | 1,288 | 1,300 | +10 | +0.8% | 39,100 |
| 2023/11/27 | 1,304 | 1,307 | 1,287 | 1,290 | -2 | -0.2% | 24,500 |
| 2023/11/24 | 1,309 | 1,310 | 1,287 | 1,292 | -7 | -0.5% | 50,000 |
| 2023/11/22 | 1,298 | 1,310 | 1,293 | 1,299 | +4 | +0.3% | 38,700 |
| 2023/11/21 | 1,293 | 1,305 | 1,293 | 1,295 | -10 | -0.8% | 50,300 |
| 2023/11/20 | 1,317 | 1,323 | 1,298 | 1,305 | -8 | -0.6% | 38,700 |
| 2023/11/17 | 1,304 | 1,313 | 1,298 | 1,313 | +9 | +0.7% | 34,700 |
| 2023/11/16 | 1,284 | 1,312 | 1,282 | 1,304 | +17 | +1.3% | 71,800 |
| 2023/11/15 | 1,282 | 1,292 | 1,277 | 1,287 | +11 | +0.9% | 52,800 |
201～
250
件表示中 / 4940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 | 140,500円 | +9.8% | -31.1% | 1.78% | 11.34倍 | 0.73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 | 103,000円 | +7.0% | -23.0% | 0.97% | 12.81倍 | 3.24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 |
| ＢＥＥＮＯＳ | 322,500円 | -27.7% | +17.1% | 1.24% | 22.41倍 | 2.91倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ＳＦＰ | 191,200円 | +3.2% | +2.9% | 1.36% | 29.06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 | 420,000円 | +24.6% | +45.4% | 0.12% | 19.60倍 | 8.36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 |
市場注目の銘柄
チャート関連のコラム
