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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/13 | 1,430 | 1,433 | 1,414 | 1,422 | -8 | -0.6% | 41,000 |
| 2024/05/10 | 1,405 | 1,430 | 1,405 | 1,430 | +26 | +1.9% | 56,900 |
| 2024/05/09 | 1,389 | 1,404 | 1,375 | 1,404 | +33 | +2.4% | 70,900 |
| 2024/05/08 | 1,397 | 1,399 | 1,371 | 1,371 | -22 | -1.6% | 55,400 |
| 2024/05/07 | 1,375 | 1,404 | 1,372 | 1,393 | +25 | +1.8% | 88,600 |
| 2024/05/02 | 1,354 | 1,388 | 1,354 | 1,368 | +9 | +0.7% | 174,000 |
| 2024/05/01 | 1,399 | 1,400 | 1,342 | 1,359 | -180 | -11.7% | 517,000 |
| 2024/04/30 | 1,482 | 1,542 | 1,482 | 1,539 | +57 | +3.8% | 80,400 |
| 2024/04/26 | 1,504 | 1,504 | 1,468 | 1,482 | -20 | -1.3% | 63,500 |
| 2024/04/25 | 1,511 | 1,511 | 1,493 | 1,502 | -10 | -0.7% | 42,900 |
| 2024/04/24 | 1,529 | 1,529 | 1,506 | 1,512 | -11 | -0.7% | 38,000 |
| 2024/04/23 | 1,520 | 1,544 | 1,512 | 1,523 | +3 | +0.2% | 17,300 |
| 2024/04/22 | 1,516 | 1,541 | 1,516 | 1,520 | +13 | +0.9% | 30,800 |
| 2024/04/19 | 1,529 | 1,530 | 1,487 | 1,507 | -37 | -2.4% | 44,500 |
| 2024/04/18 | 1,515 | 1,553 | 1,515 | 1,544 | +20 | +1.3% | 22,600 |
| 2024/04/17 | 1,542 | 1,542 | 1,516 | 1,524 | -6 | -0.4% | 40,100 |
| 2024/04/16 | 1,554 | 1,554 | 1,516 | 1,530 | -32 | -2% | 40,700 |
| 2024/04/15 | 1,540 | 1,566 | 1,530 | 1,562 | +19 | +1.2% | 34,900 |
| 2024/04/12 | 1,530 | 1,551 | 1,530 | 1,543 | +4 | +0.3% | 26,800 |
| 2024/04/11 | 1,548 | 1,550 | 1,526 | 1,539 | -9 | -0.6% | 21,900 |
| 2024/04/10 | 1,569 | 1,575 | 1,548 | 1,548 | -20 | -1.3% | 37,100 |
| 2024/04/09 | 1,560 | 1,571 | 1,556 | 1,568 | +8 | +0.5% | 14,000 |
| 2024/04/08 | 1,554 | 1,569 | 1,548 | 1,560 | +7 | +0.5% | 23,700 |
| 2024/04/05 | 1,527 | 1,556 | 1,527 | 1,553 | +14 | +0.9% | 36,800 |
| 2024/04/04 | 1,540 | 1,558 | 1,533 | 1,539 | -19 | -1.2% | 37,200 |
| 2024/04/03 | 1,533 | 1,564 | 1,533 | 1,558 | +1 | +0.1% | 52,200 |
| 2024/04/02 | 1,564 | 1,579 | 1,543 | 1,557 | -19 | -1.2% | 51,500 |
| 2024/04/01 | 1,579 | 1,605 | 1,575 | 1,576 | -8 | -0.5% | 42,400 |
| 2024/03/29 | 1,560 | 1,598 | 1,560 | 1,584 | +22 | +1.4% | 76,000 |
| 2024/03/28 | 1,581 | 1,613 | 1,558 | 1,562 | -38 | -2.4% | 198,500 |
201～
250
件表示中 / 5028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 | 159,500円 | +9.8% | -31.1% | 1.57% | 23.82倍 | 0.82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 |
| ナフコ | 169,300円 | -1.4% | -44.1% | 3.43% | 24.48倍 | 0.26倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| マミーマート | 464,000円 | +15.1% | -3.7% | 2.05% | 9.77倍 | 1.23倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
