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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,325 | 1,335 | 1,304.5 | 1,304.5 | -22.5 | -1.7% | 13,800 |
| 2012/01/11 | 1,338.5 | 1,340.5 | 1,326 | 1,327 | -4 | -0.3% | 6,920 |
| 2012/01/10 | 1,333 | 1,347.5 | 1,327.5 | 1,331 | -5 | -0.4% | 9,380 |
| 2012/01/06 | 1,351.5 | 1,351.5 | 1,333.5 | 1,336 | -5 | -0.4% | 6,500 |
| 2012/01/05 | 1,350 | 1,354.5 | 1,338.5 | 1,341 | -12 | -0.9% | 6,520 |
| 2012/01/04 | 1,336 | 1,358.5 | 1,336 | 1,353 | +9 | +0.7% | 9,240 |
| 2011/12/30 | 1,352 | 1,352 | 1,342 | 1,344 | +4 | +0.3% | 4,380 |
| 2011/12/29 | 1,341.5 | 1,359.5 | 1,327 | 1,340 | -1.5 | -0.1% | 8,620 |
| 2011/12/28 | 1,335 | 1,348 | 1,335 | 1,341.5 | -7 | -0.5% | 10,600 |
| 2011/12/27 | 1,333 | 1,350.5 | 1,333 | 1,348.5 | +11 | +0.8% | 5,360 |
| 2011/12/26 | 1,360 | 1,360 | 1,325 | 1,337.5 | -17.5 | -1.3% | 9,520 |
| 2011/12/22 | 1,297.5 | 1,361 | 1,297.5 | 1,355 | +57.5 | +4.4% | 34,440 |
| 2011/12/21 | 1,307.5 | 1,309.5 | 1,289.5 | 1,297.5 | +14.5 | +1.1% | 10,180 |
| 2011/12/20 | 1,279 | 1,300 | 1,279 | 1,283 | -12 | -0.9% | 14,780 |
| 2011/12/19 | 1,302.5 | 1,313.5 | 1,278 | 1,295 | -6 | -0.5% | 14,600 |
| 2011/12/16 | 1,334.5 | 1,334.5 | 1,301 | 1,301 | -8.5 | -0.6% | 13,220 |
| 2011/12/15 | 1,333.5 | 1,339.5 | 1,306.5 | 1,309.5 | -36 | -2.7% | 13,080 |
| 2011/12/14 | 1,355.5 | 1,358 | 1,335.5 | 1,345.5 | -10 | -0.7% | 15,260 |
| 2011/12/13 | 1,341.5 | 1,362.5 | 1,335 | 1,355.5 | +14 | +1% | 24,920 |
| 2011/12/12 | 1,350.5 | 1,360 | 1,337.5 | 1,341.5 | +0.5 | ±0% | 25,520 |
| 2011/12/09 | 1,337 | 1,348.5 | 1,326.5 | 1,341 | +4 | +0.3% | 22,820 |
| 2011/12/08 | 1,340.5 | 1,342 | 1,328 | 1,337 | -6.5 | -0.5% | 8,200 |
| 2011/12/07 | 1,337 | 1,344.5 | 1,321.5 | 1,343.5 | +26 | +2% | 11,720 |
| 2011/12/06 | 1,345 | 1,359.5 | 1,317.5 | 1,317.5 | -22 | -1.6% | 33,380 |
| 2011/12/05 | 1,345 | 1,345 | 1,334.5 | 1,339.5 | +6.5 | +0.5% | 9,220 |
| 2011/12/02 | 1,301 | 1,336 | 1,300.5 | 1,333 | +43.5 | +3.4% | 33,600 |
| 2011/12/01 | 1,281 | 1,295 | 1,281 | 1,289.5 | +19 | +1.5% | 26,720 |
| 2011/11/30 | 1,264.5 | 1,274.5 | 1,255 | 1,270.5 | +6 | +0.5% | 9,540 |
| 2011/11/29 | 1,270 | 1,270 | 1,241 | 1,264.5 | +24.5 | +2% | 13,460 |
| 2011/11/28 | 1,240.5 | 1,249.5 | 1,220 | 1,240 | +24.5 | +2% | 8,960 |
| 2011/11/25 | 1,210 | 1,229.5 | 1,210 | 1,215.5 | -6.5 | -0.5% | 11,240 |
| 2011/11/24 | 1,220 | 1,230.5 | 1,218.5 | 1,222 | -23 | -1.8% | 13,760 |
| 2011/11/22 | 1,231 | 1,249.5 | 1,230 | 1,245 | -11 | -0.9% | 13,200 |
| 2011/11/21 | 1,255 | 1,266.5 | 1,250 | 1,256 | -1.5 | -0.1% | 7,000 |
| 2011/11/18 | 1,255.5 | 1,272.5 | 1,250 | 1,257.5 | -17 | -1.3% | 24,300 |
| 2011/11/17 | 1,295.5 | 1,303.5 | 1,250 | 1,274.5 | -25 | -1.9% | 40,100 |
| 2011/11/16 | 1,325 | 1,325 | 1,293.5 | 1,299.5 | -20.5 | -1.6% | 18,020 |
| 2011/11/15 | 1,332 | 1,334 | 1,302.5 | 1,320 | -8.5 | -0.6% | 22,960 |
| 2011/11/14 | 1,302.5 | 1,332 | 1,302.5 | 1,328.5 | +6.5 | +0.5% | 22,040 |
| 2011/11/11 | 1,342.5 | 1,346.5 | 1,300 | 1,322 | -23 | -1.7% | 42,960 |
| 2011/11/10 | 1,341.5 | 1,350 | 1,327.5 | 1,345 | -21.5 | -1.6% | 24,400 |
| 2011/11/09 | 1,345.5 | 1,368.5 | 1,333.5 | 1,366.5 | +25 | +1.9% | 28,880 |
| 2011/11/08 | 1,382.5 | 1,394.5 | 1,340.5 | 1,341.5 | -36 | -2.6% | 52,080 |
| 2011/11/07 | 1,378 | 1,384.5 | 1,367.5 | 1,377.5 | ±0 | ±0% | 29,720 |
| 2011/11/04 | 1,386 | 1,394.5 | 1,376 | 1,377.5 | -8.5 | -0.6% | 29,720 |
| 2011/11/02 | 1,405 | 1,405.5 | 1,385 | 1,386 | -23.5 | -1.7% | 36,380 |
| 2011/11/01 | 1,410 | 1,415 | 1,400 | 1,409.5 | -43 | -3% | 47,800 |
| 2011/10/31 | 1,472 | 1,472 | 1,451 | 1,452.5 | +5.5 | +0.4% | 27,520 |
| 2011/10/28 | 1,438.5 | 1,460 | 1,438.5 | 1,447 | +18 | +1.3% | 36,280 |
| 2011/10/27 | 1,401 | 1,429 | 1,400 | 1,429 | +30 | +2.1% | 23,180 |
3151～
3200
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
