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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,210 | 1,210 | 1,195 | 1,201 | +7 | +0.6% | 58,720 |
| 2013/01/15 | 1,202.5 | 1,205.5 | 1,172 | 1,194 | +27.5 | +2.4% | 68,640 |
| 2013/01/11 | 1,172.5 | 1,210 | 1,150 | 1,166.5 | -3 | -0.3% | 117,880 |
| 2013/01/10 | 1,125 | 1,171.5 | 1,124 | 1,169.5 | +76 | +7% | 116,240 |
| 2013/01/09 | 1,070 | 1,095 | 1,069 | 1,093.5 | +36.5 | +3.5% | 88,480 |
| 2013/01/08 | 1,051 | 1,059 | 1,046 | 1,057 | +14.5 | +1.4% | 64,280 |
| 2013/01/07 | 1,026 | 1,044.5 | 1,025.5 | 1,042.5 | +17 | +1.7% | 40,880 |
| 2013/01/04 | 1,029.5 | 1,029.5 | 1,020.5 | 1,025.5 | +5 | +0.5% | 34,320 |
| 2012/12/28 | 1,024.5 | 1,025.5 | 1,019.5 | 1,020.5 | -5.5 | -0.5% | 18,060 |
| 2012/12/27 | 1,025 | 1,029 | 1,020 | 1,026 | +2 | +0.2% | 23,740 |
| 2012/12/26 | 1,018.5 | 1,030 | 1,014.5 | 1,024 | +8.5 | +0.8% | 23,160 |
| 2012/12/25 | 1,022 | 1,026.5 | 1,015.5 | 1,015.5 | -6.5 | -0.6% | 21,980 |
| 2012/12/21 | 1,027.5 | 1,027.5 | 1,017.5 | 1,022 | +1 | +0.1% | 29,280 |
| 2012/12/20 | 1,020.5 | 1,032.5 | 1,017.5 | 1,021 | -3.5 | -0.3% | 34,040 |
| 2012/12/19 | 1,030.5 | 1,030.5 | 1,020 | 1,024.5 | -1 | -0.1% | 36,020 |
| 2012/12/18 | 1,028 | 1,037 | 1,025 | 1,025.5 | -3 | -0.3% | 49,080 |
| 2012/12/17 | 1,019.5 | 1,031.5 | 1,019.5 | 1,028.5 | +7 | +0.7% | 24,460 |
| 2012/12/14 | 1,022.5 | 1,040 | 1,015 | 1,021.5 | -4 | -0.4% | 48,700 |
| 2012/12/13 | 1,030 | 1,032.5 | 1,025 | 1,025.5 | -2 | -0.2% | 24,460 |
| 2012/12/12 | 1,025.5 | 1,030.5 | 1,025.5 | 1,027.5 | -1 | -0.1% | 24,080 |
| 2012/12/11 | 1,029 | 1,030 | 1,026.5 | 1,028.5 | ±0 | ±0% | 16,440 |
| 2012/12/10 | 1,024.5 | 1,029.5 | 1,023.5 | 1,028.5 | +3 | +0.3% | 15,120 |
| 2012/12/07 | 1,027 | 1,028.5 | 1,022.5 | 1,025.5 | ±0 | ±0% | 21,500 |
| 2012/12/06 | 1,015 | 1,028.5 | 1,015 | 1,025.5 | +6 | +0.6% | 18,040 |
| 2012/12/05 | 1,012.5 | 1,019.5 | 1,011.5 | 1,019.5 | -2 | -0.2% | 21,260 |
| 2012/12/04 | 1,020.5 | 1,022 | 1,011 | 1,021.5 | +1 | +0.1% | 16,960 |
| 2012/12/03 | 1,018 | 1,029.5 | 1,014 | 1,020.5 | +9.5 | +0.9% | 19,460 |
| 2012/11/30 | 1,019 | 1,027.5 | 1,011 | 1,011 | -1.5 | -0.1% | 35,580 |
| 2012/11/29 | 1,011.5 | 1,028.5 | 1,000 | 1,012.5 | ±0 | ±0% | 48,500 |
| 2012/11/28 | 1,016 | 1,026 | 1,010.5 | 1,012.5 | -7 | -0.7% | 38,520 |
| 2012/11/27 | 1,031.5 | 1,031.5 | 1,014 | 1,019.5 | -15.5 | -1.5% | 36,560 |
| 2012/11/26 | 1,049 | 1,049 | 1,035 | 1,035 | -4 | -0.4% | 20,520 |
| 2012/11/22 | 1,039 | 1,042.5 | 1,038.5 | 1,039 | ±0 | ±0% | 16,620 |
| 2012/11/21 | 1,043.5 | 1,050 | 1,038 | 1,039 | -6.5 | -0.6% | 19,240 |
| 2012/11/20 | 1,045 | 1,048.5 | 1,040 | 1,045.5 | +1.5 | +0.1% | 10,240 |
| 2012/11/19 | 1,040 | 1,057 | 1,025.5 | 1,044 | +5.5 | +0.5% | 13,360 |
| 2012/11/16 | 1,035 | 1,042 | 1,028 | 1,038.5 | +4 | +0.4% | 12,600 |
| 2012/11/15 | 1,019 | 1,036.5 | 1,017.5 | 1,034.5 | +13 | +1.3% | 14,660 |
| 2012/11/14 | 1,025 | 1,037.5 | 1,017.5 | 1,021.5 | -9 | -0.9% | 12,660 |
| 2012/11/13 | 1,050 | 1,050 | 1,025.5 | 1,030.5 | -4.5 | -0.4% | 14,740 |
| 2012/11/12 | 1,043 | 1,050 | 1,035 | 1,035 | -16 | -1.5% | 13,520 |
| 2012/11/09 | 1,050.5 | 1,058 | 1,050 | 1,051 | -6.5 | -0.6% | 20,840 |
| 2012/11/08 | 1,058 | 1,065 | 1,057.5 | 1,057.5 | -11 | -1% | 21,460 |
| 2012/11/07 | 1,060.5 | 1,077.5 | 1,060 | 1,068.5 | +8.5 | +0.8% | 13,520 |
| 2012/11/06 | 1,065 | 1,066.5 | 1,059 | 1,060 | -6.5 | -0.6% | 19,280 |
| 2012/11/05 | 1,068.5 | 1,077.5 | 1,065 | 1,066.5 | -11.5 | -1.1% | 12,800 |
| 2012/11/02 | 1,060 | 1,080 | 1,060 | 1,078 | +20.5 | +1.9% | 18,980 |
| 2012/11/01 | 1,059 | 1,063.5 | 1,050 | 1,057.5 | -2 | -0.2% | 7,060 |
| 2012/10/31 | 1,060 | 1,063 | 1,052.5 | 1,059.5 | -3.5 | -0.3% | 21,980 |
| 2012/10/30 | 1,052 | 1,074 | 1,050 | 1,063 | +10 | +0.9% | 20,480 |
2901～
2950
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
