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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,369.5 | 1,371 | 1,357 | 1,363 | -12 | -0.9% | 18,620 |
| 2012/03/22 | 1,371 | 1,380 | 1,369.5 | 1,375 | +5.5 | +0.4% | 16,320 |
| 2012/03/21 | 1,384.5 | 1,384.5 | 1,368.5 | 1,369.5 | -4 | -0.3% | 19,080 |
| 2012/03/19 | 1,369 | 1,384 | 1,369 | 1,373.5 | +7 | +0.5% | 28,560 |
| 2012/03/16 | 1,370 | 1,370 | 1,357.5 | 1,366.5 | +8.5 | +0.6% | 16,260 |
| 2012/03/15 | 1,358 | 1,368 | 1,349.5 | 1,358 | -2 | -0.1% | 19,300 |
| 2012/03/14 | 1,373.5 | 1,376.5 | 1,360 | 1,360 | -5 | -0.4% | 27,960 |
| 2012/03/13 | 1,370 | 1,370.5 | 1,357 | 1,365 | +15 | +1.1% | 30,520 |
| 2012/03/12 | 1,350.5 | 1,354.5 | 1,340.5 | 1,350 | +17.5 | +1.3% | 36,760 |
| 2012/03/09 | 1,345 | 1,345 | 1,320.5 | 1,332.5 | +22 | +1.7% | 40,960 |
| 2012/03/08 | 1,301 | 1,315 | 1,301 | 1,310.5 | +9.5 | +0.7% | 21,140 |
| 2012/03/07 | 1,290 | 1,304.5 | 1,280.5 | 1,301 | +11 | +0.9% | 22,380 |
| 2012/03/06 | 1,296.5 | 1,317.5 | 1,288 | 1,290 | +7 | +0.5% | 33,300 |
| 2012/03/05 | 1,290 | 1,295 | 1,283 | 1,283 | -1 | -0.1% | 22,020 |
| 2012/03/02 | 1,276.5 | 1,290 | 1,276.5 | 1,284 | +8 | +0.6% | 14,600 |
| 2012/03/01 | 1,275 | 1,295 | 1,275 | 1,276 | -9.5 | -0.7% | 21,620 |
| 2012/02/29 | 1,282 | 1,297.5 | 1,281 | 1,285.5 | +7 | +0.5% | 31,860 |
| 2012/02/28 | 1,271.5 | 1,279 | 1,266.5 | 1,278.5 | +8.5 | +0.7% | 15,960 |
| 2012/02/27 | 1,275.5 | 1,277.5 | 1,270 | 1,270 | +2.5 | +0.2% | 26,260 |
| 2012/02/24 | 1,265 | 1,274 | 1,265 | 1,267.5 | +3.5 | +0.3% | 21,400 |
| 2012/02/23 | 1,272.5 | 1,272.5 | 1,263 | 1,264 | -9.5 | -0.7% | 36,080 |
| 2012/02/22 | 1,260 | 1,275 | 1,260 | 1,273.5 | +13 | +1% | 22,940 |
| 2012/02/21 | 1,264 | 1,265.5 | 1,259.5 | 1,260.5 | +1.5 | +0.1% | 16,940 |
| 2012/02/20 | 1,267.5 | 1,275 | 1,259 | 1,259 | -3 | -0.2% | 29,160 |
| 2012/02/17 | 1,274.5 | 1,275 | 1,261.5 | 1,262 | -3 | -0.2% | 17,200 |
| 2012/02/16 | 1,275.5 | 1,275.5 | 1,264 | 1,265 | -11.5 | -0.9% | 19,320 |
| 2012/02/15 | 1,267.5 | 1,277 | 1,263.5 | 1,276.5 | +7.5 | +0.6% | 24,880 |
| 2012/02/14 | 1,255.5 | 1,271 | 1,255 | 1,269 | +19 | +1.5% | 24,080 |
| 2012/02/13 | 1,272.5 | 1,272.5 | 1,248 | 1,250 | -9 | -0.7% | 28,420 |
| 2012/02/10 | 1,273 | 1,273 | 1,259 | 1,259 | -13.5 | -1.1% | 28,280 |
| 2012/02/09 | 1,275 | 1,277.5 | 1,272.5 | 1,272.5 | -2.5 | -0.2% | 11,800 |
| 2012/02/08 | 1,270 | 1,275 | 1,270 | 1,275 | +5.5 | +0.4% | 14,540 |
| 2012/02/07 | 1,265 | 1,271 | 1,265 | 1,269.5 | +4 | +0.3% | 17,840 |
| 2012/02/06 | 1,271.5 | 1,271.5 | 1,262.5 | 1,265.5 | +1 | +0.1% | 13,020 |
| 2012/02/03 | 1,272.5 | 1,284 | 1,261 | 1,264.5 | -20.5 | -1.6% | 29,580 |
| 2012/02/02 | 1,275 | 1,287.5 | 1,261 | 1,285 | +7.5 | +0.6% | 38,040 |
| 2012/02/01 | 1,250 | 1,293.5 | 1,238 | 1,277.5 | -57.5 | -4.3% | 125,640 |
| 2012/01/31 | 1,330 | 1,338.5 | 1,330 | 1,335 | +11 | +0.8% | 13,240 |
| 2012/01/30 | 1,320.5 | 1,334.5 | 1,316 | 1,324 | +10 | +0.8% | 12,280 |
| 2012/01/27 | 1,315.5 | 1,322 | 1,312.5 | 1,314 | ±0 | ±0% | 8,540 |
| 2012/01/26 | 1,313 | 1,320.5 | 1,313 | 1,314 | +1.5 | +0.1% | 8,300 |
| 2012/01/25 | 1,319 | 1,325 | 1,311 | 1,312.5 | -1.5 | -0.1% | 22,740 |
| 2012/01/24 | 1,315 | 1,321 | 1,307 | 1,314 | -5 | -0.4% | 6,860 |
| 2012/01/23 | 1,315.5 | 1,320 | 1,309 | 1,319 | +13 | +1% | 7,220 |
| 2012/01/20 | 1,316.5 | 1,318.5 | 1,306 | 1,306 | ±0 | ±0% | 10,360 |
| 2012/01/19 | 1,301 | 1,346.5 | 1,300.5 | 1,306 | +8.5 | +0.7% | 11,100 |
| 2012/01/18 | 1,315 | 1,319.5 | 1,288 | 1,297.5 | -5.5 | -0.4% | 7,220 |
| 2012/01/17 | 1,325 | 1,325 | 1,293.5 | 1,303 | ±0 | ±0% | 6,240 |
| 2012/01/16 | 1,297.5 | 1,303 | 1,289.5 | 1,303 | +3.5 | +0.3% | 7,140 |
| 2012/01/13 | 1,305 | 1,310 | 1,291.5 | 1,299.5 | -5 | -0.4% | 19,260 |
3101～
3150
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
