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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,143.5 | 1,143.5 | 1,121 | 1,127.5 | -28.5 | -2.5% | 39,760 |
| 2013/03/28 | 1,152.5 | 1,157 | 1,151.5 | 1,156 | -3 | -0.3% | 14,760 |
| 2013/03/27 | 1,162.5 | 1,163.5 | 1,153 | 1,159 | -4.5 | -0.4% | 13,620 |
| 2013/03/26 | 1,164.5 | 1,167.5 | 1,161 | 1,163.5 | +1.5 | +0.1% | 20,180 |
| 2013/03/25 | 1,167.5 | 1,169 | 1,159.5 | 1,162 | +5.5 | +0.5% | 17,120 |
| 2013/03/22 | 1,170 | 1,172 | 1,156.5 | 1,156.5 | -11.5 | -1% | 17,840 |
| 2013/03/21 | 1,165 | 1,172.5 | 1,157.5 | 1,168 | +7 | +0.6% | 24,180 |
| 2013/03/19 | 1,150 | 1,165 | 1,150 | 1,161 | +6 | +0.5% | 22,740 |
| 2013/03/18 | 1,160.5 | 1,160.5 | 1,150 | 1,155 | -3.5 | -0.3% | 27,220 |
| 2013/03/15 | 1,167.5 | 1,167.5 | 1,151 | 1,158.5 | +3.5 | +0.3% | 13,300 |
| 2013/03/14 | 1,175 | 1,175 | 1,153 | 1,155 | -0.5 | ±0% | 22,380 |
| 2013/03/13 | 1,156.5 | 1,160 | 1,151 | 1,155.5 | -7 | -0.6% | 21,240 |
| 2013/03/12 | 1,172.5 | 1,173.5 | 1,160 | 1,162.5 | -8 | -0.7% | 14,580 |
| 2013/03/11 | 1,155.5 | 1,171 | 1,155.5 | 1,170.5 | +14 | +1.2% | 27,140 |
| 2013/03/08 | 1,154 | 1,162 | 1,154 | 1,156.5 | +1.5 | +0.1% | 25,280 |
| 2013/03/07 | 1,169 | 1,169 | 1,154.5 | 1,155 | -3.5 | -0.3% | 22,240 |
| 2013/03/06 | 1,170 | 1,171.5 | 1,156.5 | 1,158.5 | -6 | -0.5% | 19,760 |
| 2013/03/05 | 1,155 | 1,168.5 | 1,155 | 1,164.5 | +14.5 | +1.3% | 22,880 |
| 2013/03/04 | 1,145 | 1,171.5 | 1,142.5 | 1,150 | +4.5 | +0.4% | 18,680 |
| 2013/03/01 | 1,138.5 | 1,150 | 1,133 | 1,145.5 | +5 | +0.4% | 23,940 |
| 2013/02/28 | 1,135 | 1,145 | 1,134.5 | 1,140.5 | +5 | +0.4% | 8,500 |
| 2013/02/27 | 1,142.5 | 1,143 | 1,135 | 1,135.5 | -7 | -0.6% | 9,320 |
| 2013/02/26 | 1,149 | 1,149 | 1,140 | 1,142.5 | -6.5 | -0.6% | 19,260 |
| 2013/02/25 | 1,150 | 1,150 | 1,143.5 | 1,149 | +5 | +0.4% | 9,320 |
| 2013/02/22 | 1,150 | 1,158.5 | 1,144 | 1,144 | -6 | -0.5% | 13,300 |
| 2013/02/21 | 1,143.5 | 1,162 | 1,143.5 | 1,150 | ±0 | ±0% | 16,120 |
| 2013/02/20 | 1,138 | 1,150 | 1,137 | 1,150 | +17 | +1.5% | 16,500 |
| 2013/02/19 | 1,115 | 1,139 | 1,112.5 | 1,133 | +19 | +1.7% | 14,860 |
| 2013/02/18 | 1,110 | 1,114 | 1,090 | 1,114 | +16 | +1.5% | 24,080 |
| 2013/02/15 | 1,114 | 1,114.5 | 1,077.5 | 1,098 | -16.5 | -1.5% | 33,560 |
| 2013/02/14 | 1,130.5 | 1,136 | 1,113 | 1,114.5 | -16.5 | -1.5% | 28,540 |
| 2013/02/13 | 1,154 | 1,158.5 | 1,125 | 1,131 | -23 | -2% | 30,780 |
| 2013/02/12 | 1,160.5 | 1,163 | 1,154 | 1,154 | -6.5 | -0.6% | 29,540 |
| 2013/02/08 | 1,177 | 1,177 | 1,159 | 1,160.5 | -7 | -0.6% | 20,480 |
| 2013/02/07 | 1,165 | 1,175 | 1,165 | 1,167.5 | -9.5 | -0.8% | 18,900 |
| 2013/02/06 | 1,180 | 1,187 | 1,172.5 | 1,177 | +7.5 | +0.6% | 24,560 |
| 2013/02/05 | 1,200 | 1,202.5 | 1,165.5 | 1,169.5 | -36.5 | -3% | 26,440 |
| 2013/02/04 | 1,195.5 | 1,210 | 1,194.5 | 1,206 | +13 | +1.1% | 55,800 |
| 2013/02/01 | 1,165 | 1,196 | 1,165 | 1,193 | +4 | +0.3% | 72,180 |
| 2013/01/31 | 1,165 | 1,190 | 1,164 | 1,189 | +19.5 | +1.7% | 38,400 |
| 2013/01/30 | 1,161 | 1,170 | 1,160 | 1,169.5 | +8 | +0.7% | 19,260 |
| 2013/01/29 | 1,164 | 1,170 | 1,160 | 1,161.5 | -3 | -0.3% | 29,340 |
| 2013/01/28 | 1,165 | 1,171 | 1,158 | 1,164.5 | -0.5 | ±0% | 28,040 |
| 2013/01/25 | 1,171 | 1,174.5 | 1,158 | 1,165 | +5 | +0.4% | 32,560 |
| 2013/01/24 | 1,155 | 1,174 | 1,150 | 1,160 | -19 | -1.6% | 45,360 |
| 2013/01/23 | 1,168.5 | 1,186.5 | 1,168 | 1,179 | +5 | +0.4% | 21,300 |
| 2013/01/22 | 1,190 | 1,192 | 1,164.5 | 1,174 | -18.5 | -1.6% | 28,900 |
| 2013/01/21 | 1,163.5 | 1,194 | 1,163.5 | 1,192.5 | +16 | +1.4% | 36,800 |
| 2013/01/18 | 1,180 | 1,189.5 | 1,163.5 | 1,176.5 | -1.5 | -0.1% | 45,540 |
| 2013/01/17 | 1,175 | 1,195 | 1,169 | 1,178 | -23 | -1.9% | 35,940 |
2851～
2900
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
