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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,449 | 1,449.5 | 1,435 | 1,440 | +1.5 | +0.1% | 32,360 |
| 2014/01/22 | 1,478 | 1,478 | 1,430 | 1,438.5 | -25 | -1.7% | 39,960 |
| 2014/01/21 | 1,489 | 1,500 | 1,460 | 1,463.5 | -0.5 | ±0% | 65,940 |
| 2014/01/20 | 1,416 | 1,480 | 1,416 | 1,464 | +56.5 | +4% | 111,680 |
| 2014/01/17 | 1,395.5 | 1,415 | 1,388.5 | 1,407.5 | +12 | +0.9% | 25,260 |
| 2014/01/16 | 1,395.5 | 1,400 | 1,387.5 | 1,395.5 | +2.5 | +0.2% | 20,080 |
| 2014/01/15 | 1,392 | 1,397 | 1,375 | 1,393 | +11.5 | +0.8% | 35,160 |
| 2014/01/14 | 1,378 | 1,390 | 1,363 | 1,381.5 | -6.5 | -0.5% | 30,400 |
| 2014/01/10 | 1,390 | 1,392.5 | 1,370.5 | 1,388 | -2 | -0.1% | 23,820 |
| 2014/01/09 | 1,394.5 | 1,394.5 | 1,382.5 | 1,390 | ±0 | ±0% | 18,160 |
| 2014/01/08 | 1,383.5 | 1,392.5 | 1,381 | 1,390 | +20 | +1.5% | 23,620 |
| 2014/01/07 | 1,387.5 | 1,392.5 | 1,367.5 | 1,370 | -12.5 | -0.9% | 46,280 |
| 2014/01/06 | 1,402.5 | 1,410 | 1,382.5 | 1,382.5 | -18.5 | -1.3% | 74,800 |
| 2013/12/30 | 1,392.5 | 1,408.5 | 1,390 | 1,401 | +19 | +1.4% | 37,440 |
| 2013/12/27 | 1,368.5 | 1,387.5 | 1,366 | 1,382 | +19.5 | +1.4% | 28,300 |
| 2013/12/26 | 1,360 | 1,368 | 1,350 | 1,362.5 | +14 | +1% | 18,420 |
| 2013/12/25 | 1,365 | 1,367.5 | 1,340 | 1,348.5 | -17 | -1.2% | 49,600 |
| 2013/12/24 | 1,378 | 1,383.5 | 1,360 | 1,365.5 | -14.5 | -1.1% | 48,800 |
| 2013/12/20 | 1,378 | 1,387.5 | 1,374.5 | 1,380 | +1.5 | +0.1% | 23,120 |
| 2013/12/19 | 1,374 | 1,385.5 | 1,374 | 1,378.5 | -9 | -0.6% | 52,620 |
| 2013/12/18 | 1,392 | 1,399 | 1,380 | 1,387.5 | -0.5 | ±0% | 15,860 |
| 2013/12/17 | 1,375 | 1,400 | 1,375 | 1,388 | +12 | +0.9% | 16,680 |
| 2013/12/16 | 1,385 | 1,388 | 1,375.5 | 1,376 | -9 | -0.6% | 20,300 |
| 2013/12/13 | 1,376.5 | 1,392.5 | 1,375 | 1,385 | +9 | +0.7% | 32,780 |
| 2013/12/12 | 1,398 | 1,398 | 1,375 | 1,376 | -24.5 | -1.7% | 29,180 |
| 2013/12/11 | 1,405 | 1,405 | 1,390.5 | 1,400.5 | -4.5 | -0.3% | 22,700 |
| 2013/12/10 | 1,418 | 1,418 | 1,393 | 1,405 | -3.5 | -0.2% | 15,040 |
| 2013/12/09 | 1,400 | 1,422.5 | 1,396.5 | 1,408.5 | +20 | +1.4% | 32,220 |
| 2013/12/06 | 1,375 | 1,397 | 1,374 | 1,388.5 | +6.5 | +0.5% | 18,200 |
| 2013/12/05 | 1,385 | 1,397 | 1,380 | 1,382 | -3 | -0.2% | 23,400 |
| 2013/12/04 | 1,389 | 1,397 | 1,384 | 1,385 | -8.5 | -0.6% | 13,020 |
| 2013/12/03 | 1,406 | 1,407 | 1,385 | 1,393.5 | -8.5 | -0.6% | 35,940 |
| 2013/12/02 | 1,400 | 1,405 | 1,397 | 1,402 | +5 | +0.4% | 23,960 |
| 2013/11/29 | 1,395 | 1,404 | 1,380 | 1,397 | +3 | +0.2% | 18,440 |
| 2013/11/28 | 1,385.5 | 1,400.5 | 1,384 | 1,394 | -3 | -0.2% | 22,960 |
| 2013/11/27 | 1,395 | 1,406 | 1,385.5 | 1,397 | ±0 | ±0% | 20,640 |
| 2013/11/26 | 1,400 | 1,403.5 | 1,386 | 1,397 | -6.5 | -0.5% | 21,400 |
| 2013/11/25 | 1,404.5 | 1,407 | 1,396 | 1,403.5 | +2.5 | +0.2% | 17,320 |
| 2013/11/22 | 1,404 | 1,407.5 | 1,397.5 | 1,401 | +4 | +0.3% | 31,120 |
| 2013/11/21 | 1,395 | 1,405 | 1,386 | 1,397 | +2 | +0.1% | 29,560 |
| 2013/11/20 | 1,358.5 | 1,400 | 1,358.5 | 1,395 | +27 | +2% | 56,720 |
| 2013/11/19 | 1,368.5 | 1,373 | 1,356 | 1,368 | +9.5 | +0.7% | 18,800 |
| 2013/11/18 | 1,350.5 | 1,375 | 1,350.5 | 1,358.5 | -10.5 | -0.8% | 22,020 |
| 2013/11/15 | 1,350 | 1,382.5 | 1,344 | 1,369 | +16 | +1.2% | 42,100 |
| 2013/11/14 | 1,347 | 1,371 | 1,341 | 1,353 | +11 | +0.8% | 27,300 |
| 2013/11/13 | 1,342 | 1,342 | 1,334.5 | 1,342 | +9.5 | +0.7% | 10,200 |
| 2013/11/12 | 1,327.5 | 1,344 | 1,325.5 | 1,332.5 | +4 | +0.3% | 29,380 |
| 2013/11/11 | 1,325.5 | 1,337.5 | 1,322.5 | 1,328.5 | +6 | +0.5% | 15,860 |
| 2013/11/08 | 1,315 | 1,336 | 1,308 | 1,322.5 | -4 | -0.3% | 16,540 |
| 2013/11/07 | 1,335 | 1,335 | 1,320.5 | 1,326.5 | -10.5 | -0.8% | 29,040 |
2651～
2700
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
