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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,409 | 1,409 | 1,390.5 | 1,399 | -7 | -0.5% | 16,780 |
| 2011/10/25 | 1,415.5 | 1,430 | 1,401.5 | 1,406 | -13 | -0.9% | 19,620 |
| 2011/10/24 | 1,421.5 | 1,432.5 | 1,408.5 | 1,419 | +13.5 | +1% | 24,940 |
| 2011/10/21 | 1,410.5 | 1,415.5 | 1,405 | 1,405.5 | -10.5 | -0.7% | 16,780 |
| 2011/10/20 | 1,425 | 1,425.5 | 1,408.5 | 1,416 | -11.5 | -0.8% | 20,940 |
| 2011/10/19 | 1,415.5 | 1,432.5 | 1,415 | 1,427.5 | +14.5 | +1% | 11,100 |
| 2011/10/18 | 1,440 | 1,440 | 1,412.5 | 1,413 | -26.5 | -1.8% | 19,740 |
| 2011/10/17 | 1,447.5 | 1,455 | 1,434 | 1,439.5 | +11.5 | +0.8% | 9,920 |
| 2011/10/14 | 1,436 | 1,440 | 1,426 | 1,428 | -12 | -0.8% | 21,680 |
| 2011/10/13 | 1,452 | 1,457.5 | 1,435.5 | 1,440 | -2 | -0.1% | 23,580 |
| 2011/10/12 | 1,459.5 | 1,459.5 | 1,441.5 | 1,442 | -13 | -0.9% | 8,720 |
| 2011/10/11 | 1,474 | 1,474 | 1,451.5 | 1,455 | -0.5 | ±0% | 16,540 |
| 2011/10/07 | 1,440.5 | 1,460 | 1,438.5 | 1,455.5 | +26 | +1.8% | 26,880 |
| 2011/10/06 | 1,412.5 | 1,447 | 1,412.5 | 1,429.5 | +16 | +1.1% | 21,340 |
| 2011/10/05 | 1,444.5 | 1,444.5 | 1,413.5 | 1,413.5 | -8 | -0.6% | 21,900 |
| 2011/10/04 | 1,420 | 1,435.5 | 1,418 | 1,421.5 | -11 | -0.8% | 14,140 |
| 2011/10/03 | 1,434 | 1,449.5 | 1,419.5 | 1,432.5 | -15 | -1% | 20,860 |
| 2011/09/30 | 1,450 | 1,455 | 1,440 | 1,447.5 | -5 | -0.3% | 14,980 |
| 2011/09/29 | 1,419.5 | 1,452.5 | 1,408 | 1,452.5 | +27 | +1.9% | 25,540 |
| 2011/09/28 | 1,424 | 1,435.5 | 1,416 | 1,425.5 | +2.5 | +0.2% | 19,680 |
| 2011/09/27 | 1,429.5 | 1,431.5 | 1,413 | 1,423 | +18.5 | +1.3% | 15,800 |
| 2011/09/26 | 1,450 | 1,450 | 1,385 | 1,404.5 | -51.5 | -3.5% | 38,560 |
| 2011/09/22 | 1,450 | 1,467 | 1,450 | 1,456 | -26.5 | -1.8% | 25,160 |
| 2011/09/21 | 1,499.5 | 1,499.5 | 1,476 | 1,482.5 | -4 | -0.3% | 11,620 |
| 2011/09/20 | 1,499.5 | 1,505 | 1,486 | 1,486.5 | -5.5 | -0.4% | 18,020 |
| 2011/09/16 | 1,493.5 | 1,498.5 | 1,475 | 1,492 | +12.5 | +0.8% | 21,140 |
| 2011/09/15 | 1,495.5 | 1,500 | 1,459.5 | 1,479.5 | -5 | -0.3% | 34,500 |
| 2011/09/14 | 1,500 | 1,515 | 1,484.5 | 1,484.5 | -15 | -1% | 28,360 |
| 2011/09/13 | 1,512.5 | 1,512.5 | 1,494 | 1,499.5 | -3 | -0.2% | 24,100 |
| 2011/09/12 | 1,510 | 1,510 | 1,487.5 | 1,502.5 | -25 | -1.6% | 26,720 |
| 2011/09/09 | 1,535 | 1,540 | 1,517.5 | 1,527.5 | -2.5 | -0.2% | 28,980 |
| 2011/09/08 | 1,502.5 | 1,530 | 1,493.5 | 1,530 | +27.5 | +1.8% | 26,900 |
| 2011/09/07 | 1,497.5 | 1,507.5 | 1,490.5 | 1,502.5 | +11.5 | +0.8% | 20,020 |
| 2011/09/06 | 1,512.5 | 1,525 | 1,487.5 | 1,491 | -26.5 | -1.7% | 33,580 |
| 2011/09/05 | 1,515 | 1,522.5 | 1,500 | 1,517.5 | -7.5 | -0.5% | 19,520 |
| 2011/09/02 | 1,505 | 1,527.5 | 1,502.5 | 1,525 | +2.5 | +0.2% | 21,360 |
| 2011/09/01 | 1,537.5 | 1,537.5 | 1,515 | 1,522.5 | +7.5 | +0.5% | 19,280 |
| 2011/08/31 | 1,497.5 | 1,525 | 1,490 | 1,515 | +34 | +2.3% | 32,740 |
| 2011/08/30 | 1,490.5 | 1,498.5 | 1,481 | 1,481 | -8.5 | -0.6% | 20,700 |
| 2011/08/29 | 1,490 | 1,497 | 1,472 | 1,489.5 | -2.5 | -0.2% | 15,580 |
| 2011/08/26 | 1,464 | 1,492.5 | 1,451.5 | 1,492 | +34.5 | +2.4% | 32,300 |
| 2011/08/25 | 1,463.5 | 1,482 | 1,455 | 1,457.5 | -9 | -0.6% | 20,220 |
| 2011/08/24 | 1,500 | 1,500 | 1,460 | 1,466.5 | -7.5 | -0.5% | 28,240 |
| 2011/08/23 | 1,470.5 | 1,499.5 | 1,457.5 | 1,474 | -0.5 | ±0% | 21,600 |
| 2011/08/22 | 1,522.5 | 1,525 | 1,472 | 1,474.5 | -50.5 | -3.3% | 31,840 |
| 2011/08/19 | 1,532.5 | 1,562.5 | 1,517.5 | 1,525 | -52.5 | -3.3% | 39,680 |
| 2011/08/18 | 1,562.5 | 1,582.5 | 1,530 | 1,577.5 | +30 | +1.9% | 54,020 |
| 2011/08/17 | 1,537.5 | 1,567.5 | 1,527.5 | 1,547.5 | +25 | +1.6% | 39,080 |
| 2011/08/16 | 1,512.5 | 1,525 | 1,510 | 1,522.5 | +10 | +0.7% | 29,540 |
| 2011/08/15 | 1,500 | 1,525 | 1,494 | 1,512.5 | +30 | +2% | 18,780 |
3201～
3250
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
