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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,419.5 | 1,419.5 | 1,410 | 1,416.5 | -3 | -0.2% | 9,600 |
| 2014/08/28 | 1,421 | 1,421 | 1,415 | 1,419.5 | -2 | -0.1% | 16,400 |
| 2014/08/27 | 1,423.5 | 1,425 | 1,420 | 1,421.5 | -1.5 | -0.1% | 7,200 |
| 2014/08/26 | 1,421 | 1,424.5 | 1,420.5 | 1,423 | +2 | +0.1% | 14,200 |
| 2014/08/25 | 1,420 | 1,423 | 1,420 | 1,421 | -1.5 | -0.1% | 6,200 |
| 2014/08/22 | 1,424.5 | 1,424.5 | 1,420 | 1,422.5 | -1.5 | -0.1% | 14,800 |
| 2014/08/21 | 1,422 | 1,425.5 | 1,420 | 1,424 | +2 | +0.1% | 16,800 |
| 2014/08/20 | 1,425.5 | 1,431 | 1,421 | 1,422 | -3.5 | -0.2% | 13,200 |
| 2014/08/19 | 1,424 | 1,427.5 | 1,405 | 1,425.5 | +10.5 | +0.7% | 27,200 |
| 2014/08/18 | 1,425 | 1,429.5 | 1,410 | 1,415 | -15.5 | -1.1% | 28,600 |
| 2014/08/15 | 1,435.5 | 1,442.5 | 1,425 | 1,430.5 | -9 | -0.6% | 24,200 |
| 2014/08/14 | 1,442 | 1,442 | 1,437 | 1,439.5 | +1.5 | +0.1% | 15,000 |
| 2014/08/13 | 1,440.5 | 1,444 | 1,435.5 | 1,438 | -2.5 | -0.2% | 11,600 |
| 2014/08/12 | 1,440 | 1,446 | 1,439.5 | 1,440.5 | -1 | -0.1% | 23,200 |
| 2014/08/11 | 1,449 | 1,449 | 1,431 | 1,441.5 | +21.5 | +1.5% | 33,600 |
| 2014/08/08 | 1,415 | 1,422.5 | 1,402.5 | 1,420 | -5 | -0.4% | 37,600 |
| 2014/08/07 | 1,427 | 1,428 | 1,411 | 1,425 | -2 | -0.1% | 32,000 |
| 2014/08/06 | 1,445 | 1,445 | 1,400 | 1,427 | -20.5 | -1.4% | 43,400 |
| 2014/08/05 | 1,435.5 | 1,450 | 1,435 | 1,447.5 | +14 | +1% | 67,600 |
| 2014/08/04 | 1,396 | 1,435 | 1,396 | 1,433.5 | +44.5 | +3.2% | 108,000 |
| 2014/08/01 | 1,365 | 1,391.5 | 1,365 | 1,389 | +36.5 | +2.7% | 133,600 |
| 2014/07/31 | 1,357.5 | 1,364.5 | 1,351.5 | 1,352.5 | -4 | -0.3% | 18,600 |
| 2014/07/30 | 1,342.5 | 1,356.5 | 1,342.5 | 1,356.5 | +3 | +0.2% | 11,400 |
| 2014/07/29 | 1,347.5 | 1,355 | 1,340.5 | 1,353.5 | +7 | +0.5% | 15,200 |
| 2014/07/28 | 1,335 | 1,346.5 | 1,335 | 1,346.5 | +10 | +0.7% | 13,000 |
| 2014/07/25 | 1,334 | 1,338.5 | 1,331 | 1,336.5 | +5.5 | +0.4% | 7,200 |
| 2014/07/24 | 1,340 | 1,340 | 1,330 | 1,331 | -4.5 | -0.3% | 13,200 |
| 2014/07/23 | 1,338.5 | 1,338.5 | 1,331 | 1,335.5 | +1 | +0.1% | 5,200 |
| 2014/07/22 | 1,331.5 | 1,350 | 1,331.5 | 1,334.5 | +2.5 | +0.2% | 8,400 |
| 2014/07/18 | 1,332.5 | 1,336 | 1,330.5 | 1,332 | -4 | -0.3% | 6,600 |
| 2014/07/17 | 1,336.5 | 1,343 | 1,333.5 | 1,336 | -5.5 | -0.4% | 16,200 |
| 2014/07/16 | 1,341.5 | 1,350 | 1,338 | 1,341.5 | +3 | +0.2% | 9,400 |
| 2014/07/15 | 1,340 | 1,340 | 1,337 | 1,338.5 | +2 | +0.1% | 9,400 |
| 2014/07/14 | 1,337 | 1,341 | 1,336 | 1,336.5 | -0.5 | ±0% | 10,600 |
| 2014/07/11 | 1,345 | 1,345 | 1,335 | 1,337 | -8 | -0.6% | 15,000 |
| 2014/07/10 | 1,353 | 1,360 | 1,345 | 1,345 | -9.5 | -0.7% | 19,600 |
| 2014/07/09 | 1,350 | 1,354.5 | 1,339.5 | 1,354.5 | -0.5 | ±0% | 7,400 |
| 2014/07/08 | 1,360 | 1,360 | 1,347.5 | 1,355 | -10.5 | -0.8% | 12,400 |
| 2014/07/07 | 1,364.5 | 1,370 | 1,364.5 | 1,365.5 | +1.5 | +0.1% | 15,200 |
| 2014/07/04 | 1,361.5 | 1,368 | 1,361.5 | 1,364 | +2.5 | +0.2% | 16,400 |
| 2014/07/03 | 1,373.5 | 1,373.5 | 1,361.5 | 1,361.5 | -2.5 | -0.2% | 12,600 |
| 2014/07/02 | 1,366.5 | 1,373 | 1,363 | 1,364 | -2 | -0.1% | 10,200 |
| 2014/07/01 | 1,352 | 1,374.5 | 1,352 | 1,366 | +20.5 | +1.5% | 45,400 |
| 2014/06/30 | 1,309 | 1,348 | 1,309 | 1,345.5 | +11.5 | +0.9% | 29,240 |
| 2014/06/27 | 1,323 | 1,336.5 | 1,322.5 | 1,334 | -4 | -0.3% | 24,160 |
| 2014/06/26 | 1,345 | 1,347.5 | 1,337.5 | 1,338 | -6 | -0.4% | 15,700 |
| 2014/06/25 | 1,345 | 1,347 | 1,337.5 | 1,344 | -4.5 | -0.3% | 13,680 |
| 2014/06/24 | 1,315.5 | 1,348.5 | 1,315.5 | 1,348.5 | +28 | +2.1% | 40,420 |
| 2014/06/23 | 1,315 | 1,323 | 1,314 | 1,320.5 | +3.5 | +0.3% | 30,240 |
| 2014/06/20 | 1,319.5 | 1,319.5 | 1,315 | 1,317 | -2 | -0.2% | 20,300 |
2501～
2550
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
