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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,288.5 | 1,329.5 | 1,280 | 1,320 | -1 | -0.1% | 15,900 |
| 2013/06/11 | 1,325.5 | 1,341 | 1,304 | 1,321 | -13 | -1% | 24,400 |
| 2013/06/10 | 1,319.5 | 1,342 | 1,270.5 | 1,334 | +95 | +7.7% | 34,660 |
| 2013/06/07 | 1,245 | 1,264.5 | 1,195 | 1,239 | -66 | -5.1% | 82,400 |
| 2013/06/06 | 1,357.5 | 1,362 | 1,282 | 1,305 | -57.5 | -4.2% | 35,600 |
| 2013/06/05 | 1,376.5 | 1,425 | 1,360 | 1,362.5 | -23 | -1.7% | 30,560 |
| 2013/06/04 | 1,363 | 1,390 | 1,305 | 1,385.5 | +21.5 | +1.6% | 51,960 |
| 2013/06/03 | 1,356 | 1,409 | 1,356 | 1,364 | -38.5 | -2.7% | 27,680 |
| 2013/05/31 | 1,424 | 1,429 | 1,386 | 1,402.5 | -2.5 | -0.2% | 22,260 |
| 2013/05/30 | 1,435 | 1,444 | 1,403 | 1,405 | -39.5 | -2.7% | 43,260 |
| 2013/05/29 | 1,475 | 1,476 | 1,442.5 | 1,444.5 | +9.5 | +0.7% | 22,660 |
| 2013/05/28 | 1,430 | 1,462 | 1,423.5 | 1,435 | -5 | -0.3% | 35,520 |
| 2013/05/27 | 1,455.5 | 1,486 | 1,437.5 | 1,440 | -49 | -3.3% | 38,100 |
| 2013/05/24 | 1,500 | 1,507.5 | 1,450 | 1,489 | +1 | +0.1% | 66,780 |
| 2013/05/23 | 1,552.5 | 1,570 | 1,488 | 1,488 | -67 | -4.3% | 78,660 |
| 2013/05/22 | 1,582.5 | 1,585 | 1,550 | 1,555 | -45 | -2.8% | 39,780 |
| 2013/05/21 | 1,605 | 1,617.5 | 1,550 | 1,600 | -2.5 | -0.2% | 66,180 |
| 2013/05/20 | 1,572.5 | 1,632.5 | 1,555 | 1,602.5 | +57.5 | +3.7% | 67,180 |
| 2013/05/17 | 1,530 | 1,550 | 1,505 | 1,545 | +27.5 | +1.8% | 27,200 |
| 2013/05/16 | 1,565 | 1,572.5 | 1,476.5 | 1,517.5 | -35 | -2.3% | 49,100 |
| 2013/05/15 | 1,600 | 1,600 | 1,535 | 1,552.5 | -50 | -3.1% | 57,780 |
| 2013/05/14 | 1,490 | 1,640 | 1,490 | 1,602.5 | +100 | +6.7% | 132,000 |
| 2013/05/13 | 1,530 | 1,530 | 1,466 | 1,502.5 | -35 | -2.3% | 130,280 |
| 2013/05/10 | 1,577.5 | 1,587.5 | 1,535 | 1,537.5 | -52.5 | -3.3% | 56,980 |
| 2013/05/09 | 1,590 | 1,602.5 | 1,525 | 1,590 | -10 | -0.6% | 89,760 |
| 2013/05/08 | 1,617.5 | 1,617.5 | 1,587.5 | 1,600 | -20 | -1.2% | 88,980 |
| 2013/05/07 | 1,642.5 | 1,650 | 1,600 | 1,620 | +5 | +0.3% | 177,040 |
| 2013/05/02 | 1,610 | 1,735 | 1,582.5 | 1,615 | +80 | +5.2% | 506,940 |
| 2013/05/01 | 1,535 | 1,535 | 1,535 | 1,535 | +250 | +19.5% | 91,320 |
| 2013/04/30 | 1,235 | 1,320 | 1,235 | 1,285 | +79 | +6.6% | 123,960 |
| 2013/04/26 | 1,237.5 | 1,238 | 1,203 | 1,206 | -31.5 | -2.5% | 43,120 |
| 2013/04/25 | 1,206 | 1,237.5 | 1,203 | 1,237.5 | +34.5 | +2.9% | 65,760 |
| 2013/04/24 | 1,198.5 | 1,203 | 1,196 | 1,203 | +7 | +0.6% | 53,920 |
| 2013/04/23 | 1,168 | 1,199 | 1,167.5 | 1,196 | +28.5 | +2.4% | 45,400 |
| 2013/04/22 | 1,151 | 1,167.5 | 1,151 | 1,167.5 | +20 | +1.7% | 29,700 |
| 2013/04/19 | 1,155 | 1,155.5 | 1,140 | 1,147.5 | +2.5 | +0.2% | 16,120 |
| 2013/04/18 | 1,137.5 | 1,159.5 | 1,136 | 1,145 | +7 | +0.6% | 36,440 |
| 2013/04/17 | 1,130 | 1,140 | 1,128.5 | 1,138 | +11 | +1% | 24,280 |
| 2013/04/16 | 1,135 | 1,144.5 | 1,125 | 1,127 | -10.5 | -0.9% | 23,920 |
| 2013/04/15 | 1,138.5 | 1,144 | 1,134 | 1,137.5 | -1 | -0.1% | 15,740 |
| 2013/04/12 | 1,139.5 | 1,140 | 1,128.5 | 1,138.5 | +0.5 | ±0% | 19,460 |
| 2013/04/11 | 1,139.5 | 1,141.5 | 1,127.5 | 1,138 | +3 | +0.3% | 21,860 |
| 2013/04/10 | 1,131 | 1,140 | 1,130 | 1,135 | +5 | +0.4% | 16,480 |
| 2013/04/09 | 1,139.5 | 1,154 | 1,126.5 | 1,130 | -9.5 | -0.8% | 24,400 |
| 2013/04/08 | 1,147.5 | 1,160 | 1,122.5 | 1,139.5 | +2.5 | +0.2% | 36,560 |
| 2013/04/05 | 1,150 | 1,162.5 | 1,118 | 1,137 | -0.5 | ±0% | 31,660 |
| 2013/04/04 | 1,129.5 | 1,137.5 | 1,104 | 1,137.5 | +8 | +0.7% | 16,720 |
| 2013/04/03 | 1,104.5 | 1,129.5 | 1,090.5 | 1,129.5 | +50 | +4.6% | 50,560 |
| 2013/04/02 | 1,050 | 1,109.5 | 1,049.5 | 1,079.5 | +4 | +0.4% | 51,520 |
| 2013/04/01 | 1,102.5 | 1,111 | 1,075.5 | 1,075.5 | -52 | -4.6% | 79,440 |
2801～
2850
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
