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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,300 | 1,320 | 1,300 | 1,318 | +9.5 | +0.7% | 9,540 |
| 2013/08/21 | 1,322.5 | 1,329 | 1,302 | 1,308.5 | -17 | -1.3% | 11,680 |
| 2013/08/20 | 1,312.5 | 1,375 | 1,312.5 | 1,325.5 | +6 | +0.5% | 15,500 |
| 2013/08/19 | 1,305.5 | 1,322.5 | 1,305.5 | 1,319.5 | +4.5 | +0.3% | 9,960 |
| 2013/08/16 | 1,305.5 | 1,334.5 | 1,305.5 | 1,315 | -16.5 | -1.2% | 13,580 |
| 2013/08/15 | 1,358 | 1,358.5 | 1,319 | 1,331.5 | -28 | -2.1% | 15,620 |
| 2013/08/14 | 1,350 | 1,363 | 1,332 | 1,359.5 | +13.5 | +1% | 14,720 |
| 2013/08/13 | 1,327.5 | 1,350 | 1,323 | 1,346 | +13 | +1% | 25,500 |
| 2013/08/12 | 1,336.5 | 1,361.5 | 1,326.5 | 1,333 | -10.5 | -0.8% | 20,800 |
| 2013/08/09 | 1,337.5 | 1,353.5 | 1,331 | 1,343.5 | +14.5 | +1.1% | 17,280 |
| 2013/08/08 | 1,337.5 | 1,375 | 1,325 | 1,329 | -21 | -1.6% | 42,200 |
| 2013/08/07 | 1,387 | 1,387 | 1,345 | 1,350 | -37 | -2.7% | 48,500 |
| 2013/08/06 | 1,429 | 1,429.5 | 1,380.5 | 1,387 | -48 | -3.3% | 73,660 |
| 2013/08/05 | 1,495 | 1,495 | 1,430 | 1,435 | -37.5 | -2.5% | 50,800 |
| 2013/08/02 | 1,445 | 1,475.5 | 1,436 | 1,472.5 | +54.5 | +3.8% | 82,420 |
| 2013/08/01 | 1,390 | 1,425 | 1,330.5 | 1,418 | ±0 | ±0% | 88,740 |
| 2013/07/31 | 1,420 | 1,435 | 1,395.5 | 1,418 | +23 | +1.6% | 19,920 |
| 2013/07/30 | 1,375 | 1,410 | 1,370.5 | 1,395 | -1.5 | -0.1% | 22,840 |
| 2013/07/29 | 1,434.5 | 1,434.5 | 1,382.5 | 1,396.5 | -38.5 | -2.7% | 31,460 |
| 2013/07/26 | 1,433.5 | 1,456 | 1,433.5 | 1,435 | -16 | -1.1% | 19,040 |
| 2013/07/25 | 1,456 | 1,464 | 1,440.5 | 1,451 | -0.5 | ±0% | 25,900 |
| 2013/07/24 | 1,431.5 | 1,455 | 1,430 | 1,451.5 | +32 | +2.3% | 34,180 |
| 2013/07/23 | 1,407.5 | 1,428 | 1,401.5 | 1,419.5 | +22 | +1.6% | 25,480 |
| 2013/07/22 | 1,402.5 | 1,424 | 1,394 | 1,397.5 | +5.5 | +0.4% | 10,620 |
| 2013/07/19 | 1,415 | 1,419 | 1,374 | 1,392 | -23 | -1.6% | 25,180 |
| 2013/07/18 | 1,412 | 1,422 | 1,400.5 | 1,415 | +3 | +0.2% | 30,720 |
| 2013/07/17 | 1,400.5 | 1,425 | 1,395.5 | 1,412 | +8 | +0.6% | 26,740 |
| 2013/07/16 | 1,420 | 1,438 | 1,404 | 1,404 | -16.5 | -1.2% | 35,140 |
| 2013/07/12 | 1,432.5 | 1,440 | 1,420.5 | 1,420.5 | -22 | -1.5% | 28,800 |
| 2013/07/11 | 1,450 | 1,459 | 1,431.5 | 1,442.5 | -6.5 | -0.4% | 10,460 |
| 2013/07/10 | 1,434.5 | 1,450.5 | 1,434.5 | 1,449 | +3 | +0.2% | 8,700 |
| 2013/07/09 | 1,432.5 | 1,456.5 | 1,431 | 1,446 | +13.5 | +0.9% | 16,520 |
| 2013/07/08 | 1,455 | 1,465 | 1,430.5 | 1,432.5 | -9.5 | -0.7% | 16,320 |
| 2013/07/05 | 1,437.5 | 1,448.5 | 1,432 | 1,442 | +5 | +0.3% | 10,380 |
| 2013/07/04 | 1,440.5 | 1,449.5 | 1,425.5 | 1,437 | -14.5 | -1% | 11,960 |
| 2013/07/03 | 1,471.5 | 1,472 | 1,442.5 | 1,451.5 | +6.5 | +0.4% | 14,860 |
| 2013/07/02 | 1,470 | 1,470 | 1,440 | 1,445 | -12.5 | -0.9% | 38,760 |
| 2013/07/01 | 1,467.5 | 1,467.5 | 1,407.5 | 1,457.5 | +2.5 | +0.2% | 17,620 |
| 2013/06/28 | 1,435 | 1,460 | 1,430 | 1,455 | +35 | +2.5% | 42,180 |
| 2013/06/27 | 1,378.5 | 1,425 | 1,375 | 1,420 | +38 | +2.7% | 21,880 |
| 2013/06/26 | 1,425 | 1,445 | 1,362.5 | 1,382 | -12.5 | -0.9% | 23,920 |
| 2013/06/25 | 1,460 | 1,460 | 1,369.5 | 1,394.5 | -75.5 | -5.1% | 29,660 |
| 2013/06/24 | 1,442 | 1,472 | 1,438 | 1,470 | +57.5 | +4.1% | 45,940 |
| 2013/06/21 | 1,346.5 | 1,424.5 | 1,335 | 1,412.5 | +14.5 | +1% | 36,460 |
| 2013/06/20 | 1,390 | 1,402.5 | 1,370.5 | 1,398 | +12.5 | +0.9% | 27,580 |
| 2013/06/19 | 1,369 | 1,394.5 | 1,350 | 1,385.5 | +62 | +4.7% | 55,240 |
| 2013/06/18 | 1,325 | 1,350 | 1,318.5 | 1,323.5 | +6.5 | +0.5% | 19,440 |
| 2013/06/17 | 1,290.5 | 1,325 | 1,290 | 1,317 | +38.5 | +3% | 21,580 |
| 2013/06/14 | 1,300.5 | 1,310 | 1,265.5 | 1,278.5 | +1 | +0.1% | 31,980 |
| 2013/06/13 | 1,290 | 1,297.5 | 1,252.5 | 1,277.5 | -42.5 | -3.2% | 42,320 |
2751～
2800
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
