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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,345 | 1,376 | 1,342 | 1,370 | +33 | +2.5% | 201,700 |
| 2023/08/30 | 1,344 | 1,352 | 1,337 | 1,337 | -19 | -1.4% | 116,300 |
| 2023/08/29 | 1,346 | 1,357 | 1,337 | 1,356 | +18 | +1.3% | 56,100 |
| 2023/08/28 | 1,345 | 1,346 | 1,331 | 1,338 | -3 | -0.2% | 43,500 |
| 2023/08/25 | 1,336 | 1,355 | 1,325 | 1,341 | +5 | +0.4% | 63,300 |
| 2023/08/24 | 1,327 | 1,339 | 1,323 | 1,336 | +2 | +0.1% | 48,900 |
| 2023/08/23 | 1,317 | 1,338 | 1,317 | 1,334 | +19 | +1.4% | 53,100 |
| 2023/08/22 | 1,315 | 1,321 | 1,302 | 1,315 | +5 | +0.4% | 113,100 |
| 2023/08/21 | 1,311 | 1,328 | 1,306 | 1,310 | -1 | -0.1% | 59,800 |
| 2023/08/18 | 1,326 | 1,326 | 1,298 | 1,311 | -21 | -1.6% | 88,000 |
| 2023/08/17 | 1,369 | 1,370 | 1,327 | 1,332 | -30 | -2.2% | 47,400 |
| 2023/08/16 | 1,336 | 1,363 | 1,336 | 1,362 | +22 | +1.6% | 56,000 |
| 2023/08/15 | 1,361 | 1,361 | 1,340 | 1,340 | -38 | -2.8% | 68,400 |
| 2023/08/14 | 1,392 | 1,395 | 1,374 | 1,378 | -18 | -1.3% | 46,000 |
| 2023/08/10 | 1,378 | 1,400 | 1,376 | 1,396 | +8 | +0.6% | 46,400 |
| 2023/08/09 | 1,387 | 1,397 | 1,376 | 1,388 | +1 | +0.1% | 45,000 |
| 2023/08/08 | 1,385 | 1,387 | 1,368 | 1,387 | +5 | +0.4% | 64,100 |
| 2023/08/07 | 1,393 | 1,393 | 1,377 | 1,382 | -13 | -0.9% | 69,700 |
| 2023/08/04 | 1,372 | 1,397 | 1,370 | 1,395 | +21 | +1.5% | 135,000 |
| 2023/08/03 | 1,394 | 1,398 | 1,358 | 1,374 | -24 | -1.7% | 187,900 |
| 2023/08/02 | 1,375 | 1,412 | 1,352 | 1,398 | +43 | +3.2% | 326,800 |
| 2023/08/01 | 1,324 | 1,368 | 1,321 | 1,355 | +151 | +12.5% | 664,800 |
| 2023/07/31 | 1,205 | 1,211 | 1,194 | 1,204 | +10 | +0.8% | 124,000 |
| 2023/07/28 | 1,183 | 1,198 | 1,180 | 1,194 | +1 | +0.1% | 45,700 |
| 2023/07/27 | 1,196 | 1,196 | 1,184 | 1,193 | -4 | -0.3% | 38,300 |
| 2023/07/26 | 1,195 | 1,199 | 1,187 | 1,197 | -3 | -0.3% | 57,400 |
| 2023/07/25 | 1,210 | 1,210 | 1,195 | 1,200 | -10 | -0.8% | 69,700 |
| 2023/07/24 | 1,199 | 1,212 | 1,199 | 1,210 | +20 | +1.7% | 58,100 |
| 2023/07/21 | 1,191 | 1,191 | 1,185 | 1,190 | +1 | +0.1% | 26,100 |
| 2023/07/20 | 1,188 | 1,195 | 1,185 | 1,189 | +1 | +0.1% | 30,500 |
| 2023/07/19 | 1,182 | 1,188 | 1,180 | 1,188 | +7 | +0.6% | 22,500 |
| 2023/07/18 | 1,179 | 1,186 | 1,176 | 1,181 | +1 | +0.1% | 23,800 |
| 2023/07/14 | 1,195 | 1,199 | 1,174 | 1,180 | -10 | -0.8% | 31,200 |
| 2023/07/13 | 1,195 | 1,198 | 1,186 | 1,190 | +1 | +0.1% | 40,000 |
| 2023/07/12 | 1,205 | 1,205 | 1,189 | 1,189 | -12 | -1% | 38,500 |
| 2023/07/11 | 1,211 | 1,213 | 1,193 | 1,201 | -10 | -0.8% | 35,600 |
| 2023/07/10 | 1,193 | 1,213 | 1,189 | 1,211 | +30 | +2.5% | 86,900 |
| 2023/07/07 | 1,180 | 1,188 | 1,168 | 1,181 | -7 | -0.6% | 51,400 |
| 2023/07/06 | 1,191 | 1,198 | 1,184 | 1,188 | -6 | -0.5% | 29,400 |
| 2023/07/05 | 1,185 | 1,194 | 1,185 | 1,194 | +3 | +0.3% | 32,500 |
| 2023/07/04 | 1,188 | 1,196 | 1,184 | 1,191 | -3 | -0.3% | 34,300 |
| 2023/07/03 | 1,182 | 1,198 | 1,182 | 1,194 | +17 | +1.4% | 50,900 |
| 2023/06/30 | 1,181 | 1,185 | 1,170 | 1,177 | -8 | -0.7% | 41,100 |
| 2023/06/29 | 1,192 | 1,197 | 1,177 | 1,185 | -5 | -0.4% | 53,100 |
| 2023/06/28 | 1,173 | 1,192 | 1,172 | 1,190 | +20 | +1.7% | 73,600 |
| 2023/06/27 | 1,170 | 1,175 | 1,165 | 1,170 | +8 | +0.7% | 60,100 |
| 2023/06/26 | 1,165 | 1,168 | 1,155 | 1,162 | -2 | -0.2% | 19,900 |
| 2023/06/23 | 1,165 | 1,173 | 1,156 | 1,164 | +6 | +0.5% | 70,100 |
| 2023/06/22 | 1,170 | 1,176 | 1,153 | 1,158 | -12 | -1% | 46,600 |
| 2023/06/21 | 1,168 | 1,177 | 1,166 | 1,170 | +7 | +0.6% | 93,700 |
301～
350
件表示中 / 4940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 | 139,700円 | +9.8% | -31.1% | 1.79% | 11.28倍 | 0.73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 | 104,700円 | +7.0% | -23.0% | 0.96% | 13.02倍 | 3.29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 |
| ＢＥＥＮＯＳ | 327,000円 | -27.7% | +17.1% | 1.22% | 22.72倍 | 2.95倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ＳＦＰ | 191,600円 | +3.2% | +2.9% | 1.36% | 29.12倍 | 5.32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 | 422,000円 | +24.6% | +45.4% | 0.12% | 19.69倍 | 8.40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 |
市場注目の銘柄
チャート関連のコラム
