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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,105 | 1,245 | 1,105 | 1,204.5 | -0.5 | ±0% | 90,160 |
| 2011/03/16 | 1,097.5 | 1,239.5 | 1,075.5 | 1,205 | +105.5 | +9.6% | 109,620 |
| 2011/03/15 | 1,275 | 1,275 | 1,060 | 1,099.5 | -210.5 | -16.1% | 117,560 |
| 2011/03/14 | 1,230 | 1,375 | 1,230 | 1,310 | -170 | -11.5% | 130,020 |
| 2011/03/11 | 1,510 | 1,515 | 1,480 | 1,480 | -30 | -2% | 79,340 |
| 2011/03/10 | 1,565 | 1,565 | 1,486.5 | 1,510 | -55 | -3.5% | 60,980 |
| 2011/03/09 | 1,575 | 1,592.5 | 1,562.5 | 1,565 | -7.5 | -0.5% | 44,020 |
| 2011/03/08 | 1,582.5 | 1,595 | 1,572.5 | 1,572.5 | -20 | -1.3% | 32,820 |
| 2011/03/07 | 1,612.5 | 1,615 | 1,590 | 1,592.5 | -20 | -1.2% | 24,820 |
| 2011/03/04 | 1,662.5 | 1,662.5 | 1,605 | 1,612.5 | -22.5 | -1.4% | 40,480 |
| 2011/03/03 | 1,617.5 | 1,642.5 | 1,617.5 | 1,635 | -17.5 | -1.1% | 30,960 |
| 2011/03/02 | 1,645 | 1,670 | 1,630 | 1,652.5 | -10 | -0.6% | 22,600 |
| 2011/03/01 | 1,690 | 1,690 | 1,660 | 1,662.5 | +7.5 | +0.5% | 14,940 |
| 2011/02/28 | 1,645 | 1,662.5 | 1,630 | 1,655 | +22.5 | +1.4% | 20,200 |
| 2011/02/25 | 1,580 | 1,637.5 | 1,580 | 1,632.5 | +37.5 | +2.4% | 27,700 |
| 2011/02/24 | 1,595 | 1,600 | 1,577.5 | 1,595 | -20 | -1.2% | 36,600 |
| 2011/02/23 | 1,597.5 | 1,637.5 | 1,592.5 | 1,615 | -12.5 | -0.8% | 45,240 |
| 2011/02/22 | 1,687.5 | 1,687.5 | 1,627.5 | 1,627.5 | -60 | -3.6% | 60,940 |
| 2011/02/21 | 1,672.5 | 1,702.5 | 1,667.5 | 1,687.5 | ±0 | ±0% | 17,040 |
| 2011/02/18 | 1,692.5 | 1,700 | 1,687.5 | 1,687.5 | -12.5 | -0.7% | 19,940 |
| 2011/02/17 | 1,702.5 | 1,707.5 | 1,695 | 1,700 | -7.5 | -0.4% | 12,540 |
| 2011/02/16 | 1,695 | 1,720 | 1,695 | 1,707.5 | +10 | +0.6% | 13,460 |
| 2011/02/15 | 1,705 | 1,712.5 | 1,692.5 | 1,697.5 | -17.5 | -1% | 23,320 |
| 2011/02/14 | 1,722.5 | 1,730 | 1,712.5 | 1,715 | -2.5 | -0.1% | 12,360 |
| 2011/02/10 | 1,717.5 | 1,737.5 | 1,712.5 | 1,717.5 | -17.5 | -1% | 18,040 |
| 2011/02/09 | 1,747.5 | 1,750 | 1,717.5 | 1,735 | +7.5 | +0.4% | 21,620 |
| 2011/02/08 | 1,710 | 1,735 | 1,705 | 1,727.5 | +2.5 | +0.1% | 40,680 |
| 2011/02/07 | 1,705 | 1,725 | 1,692.5 | 1,725 | +30 | +1.8% | 29,600 |
| 2011/02/04 | 1,710 | 1,720 | 1,690 | 1,695 | -27.5 | -1.6% | 25,740 |
| 2011/02/03 | 1,725 | 1,725 | 1,660 | 1,722.5 | +2.5 | +0.1% | 28,160 |
| 2011/02/02 | 1,745 | 1,757.5 | 1,717.5 | 1,720 | -5 | -0.3% | 55,100 |
| 2011/02/01 | 1,647.5 | 1,725 | 1,607.5 | 1,725 | +125 | +7.8% | 87,140 |
| 2011/01/31 | 1,600 | 1,625 | 1,580 | 1,600 | -35 | -2.1% | 32,500 |
| 2011/01/28 | 1,675 | 1,680 | 1,627.5 | 1,635 | -42.5 | -2.5% | 33,720 |
| 2011/01/27 | 1,700 | 1,712.5 | 1,675 | 1,677.5 | -32.5 | -1.9% | 23,060 |
| 2011/01/26 | 1,725 | 1,725 | 1,700 | 1,710 | -15 | -0.9% | 23,320 |
| 2011/01/25 | 1,700 | 1,725 | 1,695 | 1,725 | +32.5 | +1.9% | 31,140 |
| 2011/01/24 | 1,650 | 1,697.5 | 1,650 | 1,692.5 | +50 | +3% | 32,120 |
| 2011/01/21 | 1,675 | 1,675 | 1,640 | 1,642.5 | -32.5 | -1.9% | 33,940 |
| 2011/01/20 | 1,650 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 32,320 |
| 2011/01/19 | 1,640 | 1,650 | 1,620 | 1,650 | +10 | +0.6% | 17,400 |
| 2011/01/18 | 1,650 | 1,650 | 1,625 | 1,640 | -7.5 | -0.5% | 22,720 |
| 2011/01/17 | 1,655 | 1,655 | 1,625 | 1,647.5 | +17.5 | +1.1% | 20,640 |
| 2011/01/14 | 1,635 | 1,650 | 1,630 | 1,630 | -12.5 | -0.8% | 17,720 |
| 2011/01/13 | 1,652.5 | 1,660 | 1,637.5 | 1,642.5 | -7.5 | -0.5% | 17,440 |
| 2011/01/12 | 1,645 | 1,662.5 | 1,645 | 1,650 | +2.5 | +0.2% | 22,240 |
| 2011/01/11 | 1,625 | 1,650 | 1,600 | 1,647.5 | +10 | +0.6% | 27,980 |
| 2011/01/07 | 1,672.5 | 1,672.5 | 1,625 | 1,637.5 | -27.5 | -1.7% | 28,920 |
| 2011/01/06 | 1,695 | 1,695 | 1,665 | 1,665 | -22.5 | -1.3% | 29,080 |
| 2011/01/05 | 1,685 | 1,697.5 | 1,675 | 1,687.5 | +2.5 | +0.1% | 12,220 |
3351～
3400
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
