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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,335.5 | 1,348 | 1,335.5 | 1,343.5 | -9 | -0.7% | 6,800 |
| 2014/04/04 | 1,352.5 | 1,357.5 | 1,348 | 1,352.5 | ±0 | ±0% | 8,440 |
| 2014/04/03 | 1,360 | 1,360 | 1,348 | 1,352.5 | +4.5 | +0.3% | 9,320 |
| 2014/04/02 | 1,360 | 1,365 | 1,346.5 | 1,348 | -9.5 | -0.7% | 19,880 |
| 2014/04/01 | 1,345.5 | 1,357.5 | 1,332.5 | 1,357.5 | +25 | +1.9% | 10,380 |
| 2014/03/31 | 1,355 | 1,357.5 | 1,291 | 1,332.5 | -14.5 | -1.1% | 24,540 |
| 2014/03/28 | 1,322 | 1,347 | 1,322 | 1,347 | +14.5 | +1.1% | 9,080 |
| 2014/03/27 | 1,316 | 1,334.5 | 1,316 | 1,332.5 | +3.5 | +0.3% | 9,220 |
| 2014/03/26 | 1,345 | 1,345 | 1,315 | 1,329 | -10.5 | -0.8% | 19,200 |
| 2014/03/25 | 1,326 | 1,343.5 | 1,325 | 1,339.5 | +14.5 | +1.1% | 12,700 |
| 2014/03/24 | 1,322.5 | 1,347 | 1,320 | 1,325 | +2.5 | +0.2% | 23,160 |
| 2014/03/20 | 1,332.5 | 1,341.5 | 1,322.5 | 1,322.5 | -10 | -0.8% | 18,240 |
| 2014/03/19 | 1,358 | 1,358 | 1,332.5 | 1,332.5 | -22.5 | -1.7% | 29,100 |
| 2014/03/18 | 1,347 | 1,360 | 1,347 | 1,355 | +21 | +1.6% | 9,720 |
| 2014/03/17 | 1,343 | 1,360 | 1,334 | 1,334 | -9 | -0.7% | 15,820 |
| 2014/03/14 | 1,350 | 1,360 | 1,335 | 1,343 | -11.5 | -0.8% | 46,540 |
| 2014/03/13 | 1,357.5 | 1,364 | 1,354 | 1,354.5 | -1 | -0.1% | 8,100 |
| 2014/03/12 | 1,365 | 1,365 | 1,355 | 1,355.5 | -7.5 | -0.6% | 20,460 |
| 2014/03/11 | 1,360 | 1,368.5 | 1,352.5 | 1,363 | +9.5 | +0.7% | 16,660 |
| 2014/03/10 | 1,359.5 | 1,363 | 1,353.5 | 1,353.5 | -3 | -0.2% | 15,100 |
| 2014/03/07 | 1,365 | 1,374.5 | 1,351 | 1,356.5 | -6 | -0.4% | 20,280 |
| 2014/03/06 | 1,370 | 1,373.5 | 1,350.5 | 1,362.5 | +1.5 | +0.1% | 13,340 |
| 2014/03/05 | 1,375 | 1,394.5 | 1,356.5 | 1,361 | -9.5 | -0.7% | 36,560 |
| 2014/03/04 | 1,350.5 | 1,371 | 1,350.5 | 1,370.5 | +5.5 | +0.4% | 15,880 |
| 2014/03/03 | 1,360 | 1,368.5 | 1,355.5 | 1,365 | +1.5 | +0.1% | 18,440 |
| 2014/02/28 | 1,370.5 | 1,371.5 | 1,358 | 1,363.5 | -8 | -0.6% | 19,660 |
| 2014/02/27 | 1,394 | 1,394.5 | 1,370.5 | 1,371.5 | -24 | -1.7% | 18,160 |
| 2014/02/26 | 1,400 | 1,410 | 1,394 | 1,395.5 | -8 | -0.6% | 6,940 |
| 2014/02/25 | 1,400 | 1,412.5 | 1,400 | 1,403.5 | +19.5 | +1.4% | 23,160 |
| 2014/02/24 | 1,395.5 | 1,400 | 1,380.5 | 1,384 | -1.5 | -0.1% | 16,960 |
| 2014/02/21 | 1,385 | 1,393.5 | 1,368.5 | 1,385.5 | +12 | +0.9% | 13,900 |
| 2014/02/20 | 1,371.5 | 1,385.5 | 1,366 | 1,373.5 | -7.5 | -0.5% | 13,500 |
| 2014/02/19 | 1,379.5 | 1,386.5 | 1,370 | 1,381 | +1 | +0.1% | 5,680 |
| 2014/02/18 | 1,362 | 1,387 | 1,362 | 1,380 | +10 | +0.7% | 9,040 |
| 2014/02/17 | 1,350 | 1,381 | 1,347.5 | 1,370 | +10.5 | +0.8% | 17,920 |
| 2014/02/14 | 1,355 | 1,374 | 1,353 | 1,359.5 | +1 | +0.1% | 16,740 |
| 2014/02/13 | 1,409.5 | 1,422 | 1,356 | 1,358.5 | -44.5 | -3.2% | 55,980 |
| 2014/02/12 | 1,391 | 1,410 | 1,387 | 1,403 | +25 | +1.8% | 23,360 |
| 2014/02/10 | 1,375 | 1,400 | 1,373 | 1,378 | +9.5 | +0.7% | 17,120 |
| 2014/02/07 | 1,374.5 | 1,374.5 | 1,355 | 1,368.5 | +17.5 | +1.3% | 8,680 |
| 2014/02/06 | 1,355 | 1,358 | 1,350 | 1,351 | -4.5 | -0.3% | 42,340 |
| 2014/02/05 | 1,365.5 | 1,386 | 1,355.5 | 1,355.5 | ±0 | ±0% | 32,800 |
| 2014/02/04 | 1,374.5 | 1,397.5 | 1,353 | 1,355.5 | -80.5 | -5.6% | 57,200 |
| 2014/02/03 | 1,412.5 | 1,460 | 1,375 | 1,436 | +21 | +1.5% | 83,040 |
| 2014/01/31 | 1,419.5 | 1,420 | 1,400 | 1,415 | +18.5 | +1.3% | 26,160 |
| 2014/01/30 | 1,395 | 1,396.5 | 1,380 | 1,396.5 | -18.5 | -1.3% | 18,440 |
| 2014/01/29 | 1,381.5 | 1,425 | 1,381.5 | 1,415 | +34.5 | +2.5% | 19,540 |
| 2014/01/28 | 1,400 | 1,424.5 | 1,370.5 | 1,380.5 | +13 | +1% | 26,840 |
| 2014/01/27 | 1,370 | 1,393 | 1,355 | 1,367.5 | -52.5 | -3.7% | 40,400 |
| 2014/01/24 | 1,429 | 1,437.5 | 1,419 | 1,420 | -20 | -1.4% | 24,140 |
2601～
2650
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
