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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,632.5 | 1,635 | 1,615 | 1,635 | +5 | +0.3% | 20,200 |
| 2014/11/12 | 1,637.5 | 1,640 | 1,605 | 1,630 | -10 | -0.6% | 35,000 |
| 2014/11/11 | 1,627.5 | 1,640 | 1,620 | 1,640 | +12.5 | +0.8% | 16,800 |
| 2014/11/10 | 1,590 | 1,632.5 | 1,587.5 | 1,627.5 | +20 | +1.2% | 36,400 |
| 2014/11/07 | 1,592.5 | 1,622.5 | 1,592.5 | 1,607.5 | +15 | +0.9% | 40,200 |
| 2014/11/06 | 1,600 | 1,622.5 | 1,590 | 1,592.5 | -20 | -1.2% | 48,200 |
| 2014/11/05 | 1,540 | 1,620 | 1,540 | 1,612.5 | +57.5 | +3.7% | 59,400 |
| 2014/11/04 | 1,545 | 1,575 | 1,500 | 1,555 | +86 | +5.9% | 105,000 |
| 2014/10/31 | 1,457 | 1,474 | 1,443 | 1,469 | +11 | +0.8% | 20,800 |
| 2014/10/30 | 1,465 | 1,465 | 1,452.5 | 1,458 | -4.5 | -0.3% | 7,000 |
| 2014/10/29 | 1,464.5 | 1,464.5 | 1,453 | 1,462.5 | +10.5 | +0.7% | 6,000 |
| 2014/10/28 | 1,450 | 1,465.5 | 1,450 | 1,452 | +0.5 | ±0% | 1,600 |
| 2014/10/27 | 1,467.5 | 1,467.5 | 1,450.5 | 1,451.5 | -3.5 | -0.2% | 4,200 |
| 2014/10/24 | 1,465 | 1,472.5 | 1,450.5 | 1,455 | -8.5 | -0.6% | 7,000 |
| 2014/10/23 | 1,452 | 1,475 | 1,445.5 | 1,463.5 | +11.5 | +0.8% | 15,200 |
| 2014/10/22 | 1,437 | 1,463.5 | 1,435 | 1,452 | +15 | +1% | 27,000 |
| 2014/10/21 | 1,424 | 1,446 | 1,417 | 1,437 | +22.5 | +1.6% | 12,600 |
| 2014/10/20 | 1,424 | 1,424 | 1,408 | 1,414.5 | +23.5 | +1.7% | 15,000 |
| 2014/10/17 | 1,405 | 1,412.5 | 1,391 | 1,391 | -18 | -1.3% | 14,800 |
| 2014/10/16 | 1,407.5 | 1,427.5 | 1,407.5 | 1,409 | -25.5 | -1.8% | 19,600 |
| 2014/10/15 | 1,445 | 1,447.5 | 1,428.5 | 1,434.5 | +9.5 | +0.7% | 10,600 |
| 2014/10/14 | 1,406 | 1,445 | 1,406 | 1,425 | -20 | -1.4% | 18,400 |
| 2014/10/10 | 1,425 | 1,467 | 1,425 | 1,445 | -22.5 | -1.5% | 23,200 |
| 2014/10/09 | 1,492 | 1,510 | 1,467.5 | 1,467.5 | -42.5 | -2.8% | 20,600 |
| 2014/10/08 | 1,505 | 1,517.5 | 1,480 | 1,510 | -15 | -1% | 13,800 |
| 2014/10/07 | 1,552.5 | 1,555 | 1,525 | 1,525 | -10 | -0.7% | 22,600 |
| 2014/10/06 | 1,547.5 | 1,567.5 | 1,527.5 | 1,535 | +20 | +1.3% | 26,600 |
| 2014/10/03 | 1,450 | 1,530 | 1,450 | 1,515 | +58 | +4% | 35,200 |
| 2014/10/02 | 1,460 | 1,475 | 1,456 | 1,457 | -38 | -2.5% | 26,400 |
| 2014/10/01 | 1,500 | 1,505 | 1,492.5 | 1,495 | -5 | -0.3% | 15,600 |
| 2014/09/30 | 1,484.5 | 1,505 | 1,481 | 1,500 | +12.5 | +0.8% | 33,600 |
| 2014/09/29 | 1,485.5 | 1,492.5 | 1,485 | 1,487.5 | +3 | +0.2% | 8,200 |
| 2014/09/26 | 1,470 | 1,492.5 | 1,470 | 1,484.5 | -28 | -1.9% | 7,000 |
| 2014/09/25 | 1,512.5 | 1,512.5 | 1,493 | 1,512.5 | ±0 | ±0% | 18,400 |
| 2014/09/24 | 1,510 | 1,512.5 | 1,476.5 | 1,512.5 | +5 | +0.3% | 25,000 |
| 2014/09/22 | 1,481 | 1,507.5 | 1,480.5 | 1,507.5 | +26.5 | +1.8% | 44,800 |
| 2014/09/19 | 1,480 | 1,482 | 1,476.5 | 1,481 | +10 | +0.7% | 27,400 |
| 2014/09/18 | 1,455 | 1,484.5 | 1,455 | 1,471 | +5 | +0.3% | 42,400 |
| 2014/09/17 | 1,461 | 1,474.5 | 1,461 | 1,466 | +5 | +0.3% | 26,600 |
| 2014/09/16 | 1,436.5 | 1,470.5 | 1,436.5 | 1,461 | +25 | +1.7% | 35,400 |
| 2014/09/12 | 1,422 | 1,440 | 1,422 | 1,436 | +18.5 | +1.3% | 38,200 |
| 2014/09/11 | 1,416 | 1,422 | 1,409.5 | 1,417.5 | +1.5 | +0.1% | 28,400 |
| 2014/09/10 | 1,414 | 1,417.5 | 1,413 | 1,416 | ±0 | ±0% | 7,000 |
| 2014/09/09 | 1,416 | 1,417.5 | 1,411.5 | 1,416 | ±0 | ±0% | 5,000 |
| 2014/09/08 | 1,416.5 | 1,423.5 | 1,401.5 | 1,416 | +4.5 | +0.3% | 12,000 |
| 2014/09/05 | 1,412 | 1,413.5 | 1,410 | 1,411.5 | +1.5 | +0.1% | 7,000 |
| 2014/09/04 | 1,414.5 | 1,415.5 | 1,408 | 1,410 | -4.5 | -0.3% | 16,200 |
| 2014/09/03 | 1,414 | 1,416.5 | 1,413 | 1,414.5 | -0.5 | ±0% | 21,200 |
| 2014/09/02 | 1,415 | 1,419 | 1,413.5 | 1,415 | -2.5 | -0.2% | 49,400 |
| 2014/09/01 | 1,413 | 1,422.5 | 1,413 | 1,417.5 | +1 | +0.1% | 8,200 |
2451～
2500
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
