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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,417.5 | 1,434 | 1,405 | 1,430 | -12.5 | -0.9% | 26,320 |
| 2011/06/01 | 1,446.5 | 1,447 | 1,412.5 | 1,442.5 | +18.5 | +1.3% | 25,540 |
| 2011/05/31 | 1,393 | 1,425 | 1,385 | 1,424 | +51.5 | +3.8% | 39,460 |
| 2011/05/30 | 1,373 | 1,380 | 1,372 | 1,372.5 | +0.5 | ±0% | 23,100 |
| 2011/05/27 | 1,389 | 1,394 | 1,370 | 1,372 | -15.5 | -1.1% | 25,660 |
| 2011/05/26 | 1,390 | 1,397.5 | 1,377.5 | 1,387.5 | +7 | +0.5% | 29,660 |
| 2011/05/25 | 1,361 | 1,388.5 | 1,361 | 1,380.5 | +22 | +1.6% | 22,620 |
| 2011/05/24 | 1,359.5 | 1,372 | 1,350.5 | 1,358.5 | -17 | -1.2% | 64,660 |
| 2011/05/23 | 1,397.5 | 1,397.5 | 1,360 | 1,375.5 | -20.5 | -1.5% | 35,700 |
| 2011/05/20 | 1,400.5 | 1,416.5 | 1,396 | 1,396 | -2.5 | -0.2% | 42,180 |
| 2011/05/19 | 1,422.5 | 1,440 | 1,391 | 1,398.5 | +1 | +0.1% | 37,260 |
| 2011/05/18 | 1,400 | 1,422.5 | 1,387.5 | 1,397.5 | -6 | -0.4% | 33,360 |
| 2011/05/17 | 1,420.5 | 1,420.5 | 1,379.5 | 1,403.5 | -2 | -0.1% | 35,640 |
| 2011/05/16 | 1,425 | 1,425 | 1,390 | 1,405.5 | -24 | -1.7% | 40,520 |
| 2011/05/13 | 1,450 | 1,453 | 1,417.5 | 1,429.5 | -13.5 | -0.9% | 41,480 |
| 2011/05/12 | 1,450.5 | 1,457.5 | 1,435.5 | 1,443 | -22.5 | -1.5% | 34,780 |
| 2011/05/11 | 1,500 | 1,502.5 | 1,447.5 | 1,465.5 | -20 | -1.3% | 69,400 |
| 2011/05/10 | 1,488.5 | 1,497 | 1,476 | 1,485.5 | -4 | -0.3% | 20,100 |
| 2011/05/09 | 1,525 | 1,532.5 | 1,485 | 1,489.5 | -28 | -1.8% | 30,460 |
| 2011/05/06 | 1,500 | 1,610 | 1,497.5 | 1,517.5 | -32.5 | -2.1% | 104,780 |
| 2011/05/02 | 1,530 | 1,550 | 1,512.5 | 1,550 | +40 | +2.6% | 31,840 |
| 2011/04/28 | 1,542.5 | 1,542.5 | 1,496.5 | 1,510 | -27.5 | -1.8% | 58,980 |
| 2011/04/27 | 1,547.5 | 1,547.5 | 1,505 | 1,537.5 | ±0 | ±0% | 39,560 |
| 2011/04/26 | 1,445 | 1,545 | 1,445 | 1,537.5 | +92.5 | +6.4% | 84,600 |
| 2011/04/25 | 1,384 | 1,445 | 1,384 | 1,445 | +43.5 | +3.1% | 35,240 |
| 2011/04/22 | 1,403.5 | 1,404.5 | 1,360 | 1,401.5 | +11 | +0.8% | 26,160 |
| 2011/04/21 | 1,385 | 1,405 | 1,382 | 1,390.5 | +20.5 | +1.5% | 33,880 |
| 2011/04/20 | 1,365.5 | 1,385 | 1,365.5 | 1,370 | +4.5 | +0.3% | 13,280 |
| 2011/04/19 | 1,375 | 1,383 | 1,360 | 1,365.5 | -21 | -1.5% | 19,100 |
| 2011/04/18 | 1,390.5 | 1,395.5 | 1,369.5 | 1,386.5 | -1.5 | -0.1% | 11,980 |
| 2011/04/15 | 1,410 | 1,417.5 | 1,388 | 1,388 | -24 | -1.7% | 9,640 |
| 2011/04/14 | 1,415 | 1,417.5 | 1,400 | 1,412 | +7 | +0.5% | 18,380 |
| 2011/04/13 | 1,377 | 1,417.5 | 1,375 | 1,405 | +21 | +1.5% | 35,780 |
| 2011/04/12 | 1,380 | 1,398.5 | 1,375 | 1,384 | -11 | -0.8% | 22,840 |
| 2011/04/11 | 1,390.5 | 1,397.5 | 1,385 | 1,395 | +15 | +1.1% | 18,740 |
| 2011/04/08 | 1,347.5 | 1,394.5 | 1,347.5 | 1,380 | +27 | +2% | 27,760 |
| 2011/04/07 | 1,356 | 1,377 | 1,350 | 1,353 | -10 | -0.7% | 17,640 |
| 2011/04/06 | 1,374 | 1,380 | 1,357.5 | 1,363 | -2.5 | -0.2% | 17,160 |
| 2011/04/05 | 1,400 | 1,400.5 | 1,338 | 1,365.5 | -39.5 | -2.8% | 43,680 |
| 2011/04/04 | 1,415 | 1,419 | 1,393 | 1,405 | -3.5 | -0.2% | 26,440 |
| 2011/04/01 | 1,400 | 1,436.5 | 1,392.5 | 1,408.5 | +8.5 | +0.6% | 38,780 |
| 2011/03/31 | 1,395 | 1,400 | 1,381 | 1,400 | +5 | +0.4% | 27,460 |
| 2011/03/30 | 1,387.5 | 1,408 | 1,365 | 1,395 | +12.5 | +0.9% | 43,400 |
| 2011/03/29 | 1,350 | 1,412.5 | 1,350 | 1,382.5 | +17.5 | +1.3% | 31,800 |
| 2011/03/28 | 1,375 | 1,375 | 1,350 | 1,365 | -2.5 | -0.2% | 34,460 |
| 2011/03/25 | 1,402.5 | 1,402.5 | 1,357.5 | 1,367.5 | -13 | -0.9% | 42,320 |
| 2011/03/24 | 1,405 | 1,411.5 | 1,380 | 1,380.5 | -31 | -2.2% | 32,560 |
| 2011/03/23 | 1,430 | 1,440 | 1,360 | 1,411.5 | +6.5 | +0.5% | 64,000 |
| 2011/03/22 | 1,380 | 1,490 | 1,363 | 1,405 | +125 | +9.8% | 100,640 |
| 2011/03/18 | 1,250 | 1,297.5 | 1,230 | 1,280 | +75.5 | +6.3% | 76,140 |
3301～
3350
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
