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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,400 | 1,405 | 1,372 | 1,380 | -23 | -1.6% | 65,100 |
| 2024/01/11 | 1,425 | 1,435 | 1,403 | 1,403 | -25 | -1.8% | 32,600 |
| 2024/01/10 | 1,441 | 1,442 | 1,425 | 1,428 | -13 | -0.9% | 44,100 |
| 2024/01/09 | 1,428 | 1,441 | 1,428 | 1,441 | +13 | +0.9% | 43,600 |
| 2024/01/05 | 1,425 | 1,433 | 1,415 | 1,428 | +12 | +0.8% | 48,200 |
| 2024/01/04 | 1,399 | 1,419 | 1,392 | 1,416 | +17 | +1.2% | 47,000 |
| 2023/12/29 | 1,380 | 1,399 | 1,375 | 1,399 | +24 | +1.7% | 45,400 |
| 2023/12/28 | 1,365 | 1,376 | 1,365 | 1,375 | +1 | +0.1% | 17,000 |
| 2023/12/27 | 1,348 | 1,374 | 1,345 | 1,374 | +22 | +1.6% | 141,900 |
| 2023/12/26 | 1,354 | 1,360 | 1,348 | 1,352 | +3 | +0.2% | 26,000 |
| 2023/12/25 | 1,372 | 1,377 | 1,349 | 1,349 | -1 | -0.1% | 65,900 |
| 2023/12/22 | 1,330 | 1,353 | 1,330 | 1,350 | +25 | +1.9% | 45,200 |
| 2023/12/21 | 1,320 | 1,333 | 1,320 | 1,325 | -8 | -0.6% | 34,800 |
| 2023/12/20 | 1,332 | 1,342 | 1,327 | 1,333 | +16 | +1.2% | 50,100 |
| 2023/12/19 | 1,311 | 1,320 | 1,301 | 1,317 | +12 | +0.9% | 44,700 |
| 2023/12/18 | 1,294 | 1,314 | 1,284 | 1,305 | -8 | -0.6% | 56,200 |
| 2023/12/15 | 1,311 | 1,316 | 1,288 | 1,313 | +27 | +2.1% | 94,100 |
| 2023/12/14 | 1,294 | 1,305 | 1,283 | 1,286 | -8 | -0.6% | 36,300 |
| 2023/12/13 | 1,318 | 1,318 | 1,286 | 1,294 | -28 | -2.1% | 39,800 |
| 2023/12/12 | 1,311 | 1,323 | 1,310 | 1,322 | +11 | +0.8% | 44,300 |
| 2023/12/11 | 1,300 | 1,312 | 1,300 | 1,311 | +14 | +1.1% | 40,300 |
| 2023/12/08 | 1,300 | 1,314 | 1,288 | 1,297 | -10 | -0.8% | 47,200 |
| 2023/12/07 | 1,307 | 1,322 | 1,300 | 1,307 | +1 | +0.1% | 43,900 |
| 2023/12/06 | 1,276 | 1,311 | 1,276 | 1,306 | +30 | +2.4% | 50,700 |
| 2023/12/05 | 1,276 | 1,287 | 1,276 | 1,276 | -2 | -0.2% | 30,800 |
| 2023/12/04 | 1,289 | 1,289 | 1,273 | 1,278 | -19 | -1.5% | 44,700 |
| 2023/12/01 | 1,296 | 1,301 | 1,291 | 1,297 | +9 | +0.7% | 36,800 |
| 2023/11/30 | 1,311 | 1,311 | 1,285 | 1,288 | -22 | -1.7% | 43,600 |
| 2023/11/29 | 1,300 | 1,312 | 1,300 | 1,310 | +10 | +0.8% | 24,100 |
| 2023/11/28 | 1,288 | 1,306 | 1,288 | 1,300 | +10 | +0.8% | 39,100 |
| 2023/11/27 | 1,304 | 1,307 | 1,287 | 1,290 | -2 | -0.2% | 24,500 |
| 2023/11/24 | 1,309 | 1,310 | 1,287 | 1,292 | -7 | -0.5% | 50,000 |
| 2023/11/22 | 1,298 | 1,310 | 1,293 | 1,299 | +4 | +0.3% | 38,700 |
| 2023/11/21 | 1,293 | 1,305 | 1,293 | 1,295 | -10 | -0.8% | 50,300 |
| 2023/11/20 | 1,317 | 1,323 | 1,298 | 1,305 | -8 | -0.6% | 38,700 |
| 2023/11/17 | 1,304 | 1,313 | 1,298 | 1,313 | +9 | +0.7% | 34,700 |
| 2023/11/16 | 1,284 | 1,312 | 1,282 | 1,304 | +17 | +1.3% | 71,800 |
| 2023/11/15 | 1,282 | 1,292 | 1,277 | 1,287 | +11 | +0.9% | 52,800 |
| 2023/11/14 | 1,274 | 1,279 | 1,256 | 1,276 | +10 | +0.8% | 43,000 |
| 2023/11/13 | 1,280 | 1,295 | 1,260 | 1,266 | -15 | -1.2% | 69,300 |
| 2023/11/10 | 1,262 | 1,286 | 1,262 | 1,281 | +12 | +0.9% | 105,900 |
| 2023/11/09 | 1,252 | 1,273 | 1,247 | 1,269 | +17 | +1.4% | 63,700 |
| 2023/11/08 | 1,256 | 1,258 | 1,241 | 1,252 | +12 | +1% | 93,100 |
| 2023/11/07 | 1,269 | 1,273 | 1,240 | 1,240 | -25 | -2% | 110,100 |
| 2023/11/06 | 1,265 | 1,277 | 1,255 | 1,265 | +9 | +0.7% | 154,100 |
| 2023/11/02 | 1,292 | 1,304 | 1,256 | 1,256 | -30 | -2.3% | 205,500 |
| 2023/11/01 | 1,295 | 1,305 | 1,259 | 1,286 | -129 | -9.1% | 417,600 |
| 2023/10/31 | 1,367 | 1,415 | 1,364 | 1,415 | +46 | +3.4% | 143,000 |
| 2023/10/30 | 1,376 | 1,392 | 1,365 | 1,369 | -26 | -1.9% | 77,700 |
| 2023/10/27 | 1,364 | 1,398 | 1,364 | 1,395 | +31 | +2.3% | 66,600 |
301～
350
件表示中 / 5028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 | 159,500円 | +9.8% | -31.1% | 1.57% | 23.82倍 | 0.82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 |
| ナフコ | 169,300円 | -1.4% | -44.1% | 3.43% | 24.48倍 | 0.26倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| マミーマート | 464,000円 | +15.1% | -3.7% | 2.05% | 9.77倍 | 1.23倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
