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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,210 | 1,218 | 1,208 | 1,210 | -1.5 | -0.1% | 23,300 |
| 2012/08/15 | 1,212 | 1,223.5 | 1,206 | 1,211.5 | +5.5 | +0.5% | 28,720 |
| 2012/08/14 | 1,214 | 1,215 | 1,200 | 1,206 | -3.5 | -0.3% | 64,960 |
| 2012/08/13 | 1,226.5 | 1,228.5 | 1,206.5 | 1,209.5 | -14.5 | -1.2% | 54,980 |
| 2012/08/10 | 1,217 | 1,224.5 | 1,208 | 1,224 | +16 | +1.3% | 40,240 |
| 2012/08/09 | 1,216 | 1,224.5 | 1,206 | 1,208 | -17 | -1.4% | 52,820 |
| 2012/08/08 | 1,238 | 1,247.5 | 1,217.5 | 1,225 | ±0 | ±0% | 70,580 |
| 2012/08/07 | 1,212.5 | 1,226 | 1,212.5 | 1,225 | +19.5 | +1.6% | 56,060 |
| 2012/08/06 | 1,210.5 | 1,250 | 1,195 | 1,205.5 | -7 | -0.6% | 130,480 |
| 2012/08/03 | 1,250.5 | 1,253.5 | 1,201.5 | 1,212.5 | -37.5 | -3% | 134,480 |
| 2012/08/02 | 1,300 | 1,300 | 1,239 | 1,250 | -63.5 | -4.8% | 193,720 |
| 2012/08/01 | 1,276.5 | 1,333.5 | 1,276.5 | 1,313.5 | -162 | -11% | 184,540 |
| 2012/07/31 | 1,483.5 | 1,485 | 1,465 | 1,475.5 | -0.5 | ±0% | 24,340 |
| 2012/07/30 | 1,477.5 | 1,485 | 1,451.5 | 1,476 | +1.5 | +0.1% | 25,420 |
| 2012/07/27 | 1,461.5 | 1,477 | 1,453 | 1,474.5 | +24.5 | +1.7% | 25,440 |
| 2012/07/26 | 1,432.5 | 1,450 | 1,419.5 | 1,450 | +25 | +1.8% | 19,960 |
| 2012/07/25 | 1,410.5 | 1,438 | 1,400.5 | 1,425 | -35.5 | -2.4% | 62,880 |
| 2012/07/24 | 1,482.5 | 1,484 | 1,452 | 1,460.5 | -27 | -1.8% | 25,760 |
| 2012/07/23 | 1,500 | 1,515 | 1,487.5 | 1,487.5 | -30 | -2% | 31,040 |
| 2012/07/20 | 1,515 | 1,527.5 | 1,502.5 | 1,517.5 | ±0 | ±0% | 29,120 |
| 2012/07/19 | 1,542.5 | 1,542.5 | 1,510 | 1,517.5 | -7.5 | -0.5% | 47,960 |
| 2012/07/18 | 1,496 | 1,537.5 | 1,490 | 1,525 | +36 | +2.4% | 69,820 |
| 2012/07/17 | 1,500 | 1,502.5 | 1,475.5 | 1,489 | -3 | -0.2% | 53,800 |
| 2012/07/13 | 1,500 | 1,507.5 | 1,490.5 | 1,492 | -8 | -0.5% | 24,580 |
| 2012/07/12 | 1,505 | 1,515 | 1,487 | 1,500 | +6.5 | +0.4% | 34,220 |
| 2012/07/11 | 1,498.5 | 1,500 | 1,489.5 | 1,493.5 | -11.5 | -0.8% | 19,440 |
| 2012/07/10 | 1,522.5 | 1,522.5 | 1,505 | 1,505 | -5 | -0.3% | 14,320 |
| 2012/07/09 | 1,491.5 | 1,515 | 1,491.5 | 1,510 | +11 | +0.7% | 15,620 |
| 2012/07/06 | 1,512.5 | 1,527.5 | 1,492 | 1,499 | -23.5 | -1.5% | 14,140 |
| 2012/07/05 | 1,540 | 1,540 | 1,502.5 | 1,522.5 | -10 | -0.7% | 38,040 |
| 2012/07/04 | 1,547.5 | 1,550 | 1,525 | 1,532.5 | -12.5 | -0.8% | 61,600 |
| 2012/07/03 | 1,510 | 1,550 | 1,510 | 1,545 | +40 | +2.7% | 66,520 |
| 2012/07/02 | 1,498.5 | 1,540 | 1,482.5 | 1,505 | +29.5 | +2% | 69,780 |
| 2012/06/29 | 1,474.5 | 1,477 | 1,460 | 1,475.5 | +16 | +1.1% | 31,880 |
| 2012/06/28 | 1,454 | 1,463.5 | 1,446 | 1,459.5 | +12 | +0.8% | 23,000 |
| 2012/06/27 | 1,430.5 | 1,454.5 | 1,425.5 | 1,447.5 | +20 | +1.4% | 27,700 |
| 2012/06/26 | 1,435 | 1,452.5 | 1,420 | 1,427.5 | -14 | -1% | 37,700 |
| 2012/06/25 | 1,470 | 1,470 | 1,435.5 | 1,441.5 | -17.5 | -1.2% | 52,300 |
| 2012/06/22 | 1,480 | 1,485.5 | 1,450 | 1,459 | -32 | -2.1% | 65,420 |
| 2012/06/21 | 1,480.5 | 1,495 | 1,477.5 | 1,491 | +22 | +1.5% | 34,620 |
| 2012/06/20 | 1,461.5 | 1,469.5 | 1,457.5 | 1,469 | +20 | +1.4% | 24,920 |
| 2012/06/19 | 1,470.5 | 1,474 | 1,445 | 1,449 | -21 | -1.4% | 39,160 |
| 2012/06/18 | 1,469.5 | 1,471.5 | 1,460 | 1,470 | +27.5 | +1.9% | 29,980 |
| 2012/06/15 | 1,470 | 1,470.5 | 1,442.5 | 1,442.5 | -10 | -0.7% | 26,740 |
| 2012/06/14 | 1,451 | 1,460.5 | 1,441 | 1,452.5 | ±0 | ±0% | 30,360 |
| 2012/06/13 | 1,462.5 | 1,469 | 1,447 | 1,452.5 | +7.5 | +0.5% | 43,600 |
| 2012/06/12 | 1,418 | 1,445 | 1,410.5 | 1,445 | +16 | +1.1% | 20,680 |
| 2012/06/11 | 1,430 | 1,444.5 | 1,427.5 | 1,429 | +6 | +0.4% | 21,660 |
| 2012/06/08 | 1,431.5 | 1,432.5 | 1,406.5 | 1,423 | -4.5 | -0.3% | 33,440 |
| 2012/06/07 | 1,436.5 | 1,437 | 1,423 | 1,427.5 | +2.5 | +0.2% | 39,400 |
3001～
3050
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
