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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,353.5 | 1,353.5 | 1,331 | 1,337 | -10.5 | -0.8% | 22,160 |
| 2013/11/05 | 1,345 | 1,368.5 | 1,335 | 1,347.5 | +4.5 | +0.3% | 32,280 |
| 2013/11/01 | 1,387.5 | 1,387.5 | 1,315 | 1,343 | -44 | -3.2% | 70,880 |
| 2013/10/31 | 1,394 | 1,394 | 1,371.5 | 1,387 | -1 | -0.1% | 16,220 |
| 2013/10/30 | 1,395 | 1,395 | 1,387.5 | 1,388 | +3 | +0.2% | 19,780 |
| 2013/10/29 | 1,392.5 | 1,392.5 | 1,375.5 | 1,385 | -7 | -0.5% | 10,200 |
| 2013/10/28 | 1,384 | 1,395 | 1,383.5 | 1,392 | +22 | +1.6% | 24,840 |
| 2013/10/25 | 1,375 | 1,384 | 1,370 | 1,370 | +2.5 | +0.2% | 33,820 |
| 2013/10/24 | 1,355.5 | 1,370 | 1,337.5 | 1,367.5 | +9.5 | +0.7% | 14,340 |
| 2013/10/23 | 1,367.5 | 1,376.5 | 1,355 | 1,358 | -14 | -1% | 26,340 |
| 2013/10/22 | 1,375 | 1,380 | 1,360 | 1,372 | -0.5 | ±0% | 10,560 |
| 2013/10/21 | 1,362 | 1,382.5 | 1,362 | 1,372.5 | +10.5 | +0.8% | 13,740 |
| 2013/10/18 | 1,364.5 | 1,365 | 1,357 | 1,362 | -3 | -0.2% | 8,360 |
| 2013/10/17 | 1,362.5 | 1,371 | 1,358 | 1,365 | +4.5 | +0.3% | 8,040 |
| 2013/10/16 | 1,359.5 | 1,366.5 | 1,355 | 1,360.5 | +1 | +0.1% | 10,120 |
| 2013/10/15 | 1,355.5 | 1,361.5 | 1,352.5 | 1,359.5 | +7 | +0.5% | 14,180 |
| 2013/10/11 | 1,337.5 | 1,355 | 1,337.5 | 1,352.5 | +24 | +1.8% | 11,080 |
| 2013/10/10 | 1,311.5 | 1,329.5 | 1,311 | 1,328.5 | +9.5 | +0.7% | 10,280 |
| 2013/10/09 | 1,310 | 1,319 | 1,300 | 1,319 | +8.5 | +0.6% | 8,560 |
| 2013/10/08 | 1,309.5 | 1,312.5 | 1,297.5 | 1,310.5 | -3.5 | -0.3% | 9,660 |
| 2013/10/07 | 1,325 | 1,338.5 | 1,293.5 | 1,314 | -10 | -0.8% | 23,620 |
| 2013/10/04 | 1,329 | 1,337.5 | 1,320.5 | 1,324 | -5.5 | -0.4% | 11,600 |
| 2013/10/03 | 1,330 | 1,344 | 1,329 | 1,329.5 | -3.5 | -0.3% | 6,660 |
| 2013/10/02 | 1,340.5 | 1,353.5 | 1,333 | 1,333 | -15 | -1.1% | 13,380 |
| 2013/10/01 | 1,359 | 1,359 | 1,348 | 1,348 | +5 | +0.4% | 8,020 |
| 2013/09/30 | 1,355.5 | 1,360 | 1,340.5 | 1,343 | -30.5 | -2.2% | 23,740 |
| 2013/09/27 | 1,375.5 | 1,380 | 1,368 | 1,373.5 | +0.5 | ±0% | 10,280 |
| 2013/09/26 | 1,377.5 | 1,382 | 1,358.5 | 1,373 | -14 | -1% | 12,700 |
| 2013/09/25 | 1,380.5 | 1,391 | 1,375 | 1,387 | +11 | +0.8% | 16,800 |
| 2013/09/24 | 1,371 | 1,382.5 | 1,370 | 1,376 | +3.5 | +0.3% | 15,940 |
| 2013/09/20 | 1,378.5 | 1,382 | 1,370.5 | 1,372.5 | -2.5 | -0.2% | 17,280 |
| 2013/09/19 | 1,374 | 1,378.5 | 1,357 | 1,375 | +17.5 | +1.3% | 22,800 |
| 2013/09/18 | 1,335.5 | 1,358.5 | 1,335.5 | 1,357.5 | +15.5 | +1.2% | 19,900 |
| 2013/09/17 | 1,336.5 | 1,358 | 1,331 | 1,342 | +16 | +1.2% | 20,920 |
| 2013/09/13 | 1,325 | 1,350 | 1,323.5 | 1,326 | -3 | -0.2% | 25,980 |
| 2013/09/12 | 1,335 | 1,339 | 1,328 | 1,329 | -1.5 | -0.1% | 6,440 |
| 2013/09/11 | 1,360 | 1,360 | 1,326 | 1,330.5 | -11 | -0.8% | 22,420 |
| 2013/09/10 | 1,334 | 1,347 | 1,316.5 | 1,341.5 | +7.5 | +0.6% | 17,540 |
| 2013/09/09 | 1,320 | 1,334.5 | 1,315.5 | 1,334 | +20 | +1.5% | 9,740 |
| 2013/09/06 | 1,320 | 1,325 | 1,300 | 1,314 | -10 | -0.8% | 11,840 |
| 2013/09/05 | 1,326.5 | 1,330.5 | 1,321 | 1,324 | -5.5 | -0.4% | 12,820 |
| 2013/09/04 | 1,326 | 1,332 | 1,305.5 | 1,329.5 | -1 | -0.1% | 7,500 |
| 2013/09/03 | 1,316 | 1,331.5 | 1,305 | 1,330.5 | +25.5 | +2% | 9,200 |
| 2013/09/02 | 1,300.5 | 1,317 | 1,300 | 1,305 | ±0 | ±0% | 9,240 |
| 2013/08/30 | 1,312.5 | 1,317.5 | 1,301.5 | 1,305 | +2 | +0.2% | 18,340 |
| 2013/08/29 | 1,300 | 1,335.5 | 1,300 | 1,303 | -8 | -0.6% | 7,820 |
| 2013/08/28 | 1,305 | 1,314.5 | 1,295 | 1,311 | -4 | -0.3% | 22,920 |
| 2013/08/27 | 1,319 | 1,334.5 | 1,307.5 | 1,315 | -1 | -0.1% | 7,780 |
| 2013/08/26 | 1,306.5 | 1,323.5 | 1,300 | 1,316 | -5 | -0.4% | 9,980 |
| 2013/08/23 | 1,320 | 1,351.5 | 1,315 | 1,321 | +3 | +0.2% | 10,640 |
2701～
2750
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
