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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,074.5 | 1,074.5 | 1,036.5 | 1,053 | -26 | -2.4% | 31,840 |
| 2012/10/26 | 1,074.5 | 1,093 | 1,073.5 | 1,079 | +4.5 | +0.4% | 28,260 |
| 2012/10/25 | 1,072.5 | 1,075 | 1,069 | 1,074.5 | +3.5 | +0.3% | 8,040 |
| 2012/10/24 | 1,065 | 1,080.5 | 1,062.5 | 1,071 | -2 | -0.2% | 18,240 |
| 2012/10/23 | 1,084.5 | 1,094.5 | 1,073 | 1,073 | -13 | -1.2% | 23,620 |
| 2012/10/22 | 1,090 | 1,091 | 1,076 | 1,086 | -15.5 | -1.4% | 33,360 |
| 2012/10/19 | 1,075 | 1,101.5 | 1,060 | 1,101.5 | +41.5 | +3.9% | 101,040 |
| 2012/10/18 | 1,040 | 1,064 | 1,028 | 1,060 | +44 | +4.3% | 63,720 |
| 2012/10/17 | 1,025 | 1,025 | 1,013.5 | 1,016 | -2 | -0.2% | 17,660 |
| 2012/10/16 | 1,028.5 | 1,028.5 | 1,013 | 1,018 | -8 | -0.8% | 17,440 |
| 2012/10/15 | 1,013.5 | 1,029.5 | 1,006.5 | 1,026 | +26.5 | +2.7% | 24,280 |
| 2012/10/12 | 1,001 | 1,005 | 999.5 | 999.5 | -3.5 | -0.3% | 22,220 |
| 2012/10/11 | 1,010 | 1,012 | 1,003 | 1,003 | -10.5 | -1% | 24,320 |
| 2012/10/10 | 1,025.5 | 1,033 | 1,012.5 | 1,013.5 | -14.5 | -1.4% | 31,500 |
| 2012/10/09 | 1,040 | 1,047 | 1,019 | 1,028 | -14 | -1.3% | 38,840 |
| 2012/10/05 | 1,007 | 1,048 | 1,007 | 1,042 | +35 | +3.5% | 50,800 |
| 2012/10/04 | 999.5 | 1,014 | 986 | 1,007 | +12 | +1.2% | 100,240 |
| 2012/10/03 | 986 | 1,001 | 976 | 995 | +7.5 | +0.8% | 68,680 |
| 2012/10/02 | 1,005 | 1,024 | 986 | 987.5 | -37 | -3.6% | 81,420 |
| 2012/10/01 | 1,016.5 | 1,026 | 999.5 | 1,024.5 | -8.5 | -0.8% | 67,460 |
| 2012/09/28 | 1,064 | 1,064 | 1,031 | 1,033 | -33.5 | -3.1% | 96,820 |
| 2012/09/27 | 1,085 | 1,085 | 1,045 | 1,066.5 | -26 | -2.4% | 104,580 |
| 2012/09/26 | 1,139 | 1,139 | 1,083 | 1,092.5 | -47.5 | -4.2% | 123,700 |
| 2012/09/25 | 1,078 | 1,165.5 | 1,077.5 | 1,140 | -113 | -9% | 281,120 |
| 2012/09/24 | 1,270 | 1,271.5 | 1,250.5 | 1,253 | -6.5 | -0.5% | 29,060 |
| 2012/09/21 | 1,251 | 1,259.5 | 1,240 | 1,259.5 | +18.5 | +1.5% | 22,600 |
| 2012/09/20 | 1,274 | 1,274 | 1,236 | 1,241 | -34 | -2.7% | 41,040 |
| 2012/09/19 | 1,269 | 1,275 | 1,264 | 1,275 | +12.5 | +1% | 33,980 |
| 2012/09/18 | 1,251 | 1,269 | 1,250.5 | 1,262.5 | +19 | +1.5% | 23,680 |
| 2012/09/14 | 1,245 | 1,254 | 1,240 | 1,243.5 | -6 | -0.5% | 25,220 |
| 2012/09/13 | 1,263.5 | 1,263.5 | 1,246 | 1,249.5 | -5.5 | -0.4% | 20,900 |
| 2012/09/12 | 1,248.5 | 1,266.5 | 1,248.5 | 1,255 | +9 | +0.7% | 22,000 |
| 2012/09/11 | 1,247.5 | 1,252.5 | 1,239 | 1,246 | -3.5 | -0.3% | 14,060 |
| 2012/09/10 | 1,238 | 1,250 | 1,215 | 1,249.5 | +36.5 | +3% | 15,040 |
| 2012/09/07 | 1,220 | 1,225 | 1,211 | 1,213 | -6 | -0.5% | 40,600 |
| 2012/09/06 | 1,238.5 | 1,242 | 1,212.5 | 1,219 | -24.5 | -2% | 29,000 |
| 2012/09/05 | 1,260 | 1,277 | 1,243.5 | 1,243.5 | -20 | -1.6% | 28,100 |
| 2012/09/04 | 1,252.5 | 1,276 | 1,240 | 1,263.5 | +16 | +1.3% | 34,160 |
| 2012/09/03 | 1,215 | 1,257.5 | 1,215 | 1,247.5 | +36.5 | +3% | 36,880 |
| 2012/08/31 | 1,209 | 1,221 | 1,209 | 1,211 | +1.5 | +0.1% | 37,600 |
| 2012/08/30 | 1,215.5 | 1,218 | 1,209 | 1,209.5 | -12 | -1% | 32,660 |
| 2012/08/29 | 1,224 | 1,227 | 1,218 | 1,221.5 | -10 | -0.8% | 32,980 |
| 2012/08/28 | 1,245 | 1,249 | 1,225 | 1,231.5 | -12.5 | -1% | 26,800 |
| 2012/08/27 | 1,252.5 | 1,257.5 | 1,244 | 1,244 | -7 | -0.6% | 32,060 |
| 2012/08/24 | 1,257.5 | 1,258 | 1,245.5 | 1,251 | -11.5 | -0.9% | 21,600 |
| 2012/08/23 | 1,277.5 | 1,282 | 1,255 | 1,262.5 | -14.5 | -1.1% | 32,220 |
| 2012/08/22 | 1,280 | 1,286.5 | 1,275 | 1,277 | +6.5 | +0.5% | 74,680 |
| 2012/08/21 | 1,247.5 | 1,288.5 | 1,245 | 1,270.5 | +30 | +2.4% | 76,560 |
| 2012/08/20 | 1,211 | 1,245 | 1,207.5 | 1,240.5 | +27 | +2.2% | 75,320 |
| 2012/08/17 | 1,211 | 1,222.5 | 1,209.5 | 1,213.5 | +3.5 | +0.3% | 45,780 |
2951～
3000
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
