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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,397.5 | 1,397.5 | 1,365 | 1,365 | -20.5 | -1.5% | 19,800 |
| 2010/10/18 | 1,381 | 1,400 | 1,381 | 1,385.5 | -10 | -0.7% | 16,800 |
| 2010/10/15 | 1,398.5 | 1,400 | 1,375.5 | 1,395.5 | -3.5 | -0.3% | 39,260 |
| 2010/10/14 | 1,410 | 1,425 | 1,397.5 | 1,399 | -11 | -0.8% | 42,500 |
| 2010/10/13 | 1,421 | 1,442 | 1,405 | 1,410 | -11 | -0.8% | 12,320 |
| 2010/10/12 | 1,451 | 1,485 | 1,411.5 | 1,421 | -19.5 | -1.4% | 30,140 |
| 2010/10/08 | 1,465 | 1,473.5 | 1,440 | 1,440.5 | -32.5 | -2.2% | 29,340 |
| 2010/10/07 | 1,466 | 1,490 | 1,455.5 | 1,473 | -12 | -0.8% | 18,800 |
| 2010/10/06 | 1,409 | 1,500 | 1,409 | 1,485 | +84.5 | +6% | 58,040 |
| 2010/10/05 | 1,405 | 1,455 | 1,385 | 1,400.5 | -29.5 | -2.1% | 99,840 |
| 2010/10/04 | 1,525 | 1,535 | 1,425.5 | 1,430 | -105 | -6.8% | 56,380 |
| 2010/10/01 | 1,547.5 | 1,550 | 1,520 | 1,535 | ±0 | ±0% | 10,260 |
| 2010/09/30 | 1,570 | 1,577.5 | 1,515 | 1,535 | -37.5 | -2.4% | 20,200 |
| 2010/09/29 | 1,565 | 1,575 | 1,517.5 | 1,572.5 | +20 | +1.3% | 17,740 |
| 2010/09/28 | 1,572.5 | 1,572.5 | 1,550 | 1,552.5 | -22.5 | -1.4% | 15,300 |
| 2010/09/27 | 1,537.5 | 1,575 | 1,535 | 1,575 | +27.5 | +1.8% | 12,820 |
| 2010/09/24 | 1,512.5 | 1,565 | 1,510 | 1,547.5 | ±0 | ±0% | 21,840 |
| 2010/09/22 | 1,595 | 1,595 | 1,547.5 | 1,547.5 | -25 | -1.6% | 21,620 |
| 2010/09/21 | 1,575 | 1,600 | 1,565 | 1,572.5 | +15 | +1% | 20,800 |
| 2010/09/17 | 1,522.5 | 1,572.5 | 1,497.5 | 1,557.5 | +20 | +1.3% | 37,920 |
| 2010/09/16 | 1,570 | 1,587.5 | 1,530 | 1,537.5 | -27.5 | -1.8% | 39,740 |
| 2010/09/15 | 1,560 | 1,595 | 1,540 | 1,565 | -17.5 | -1.1% | 36,180 |
| 2010/09/14 | 1,640 | 1,642.5 | 1,570 | 1,582.5 | -7.5 | -0.5% | 76,480 |
| 2010/09/13 | 1,491.5 | 1,625 | 1,460.5 | 1,590 | +123.5 | +8.4% | 81,800 |
| 2010/09/10 | 1,494 | 1,494 | 1,459 | 1,466.5 | +16 | +1.1% | 27,220 |
| 2010/09/09 | 1,475 | 1,497.5 | 1,440.5 | 1,450.5 | +3 | +0.2% | 44,860 |
| 2010/09/08 | 1,392.5 | 1,479.5 | 1,382.5 | 1,447.5 | +64.5 | +4.7% | 51,220 |
| 2010/09/07 | 1,370.5 | 1,400 | 1,365 | 1,383 | +4 | +0.3% | 24,280 |
| 2010/09/06 | 1,368.5 | 1,382.5 | 1,362.5 | 1,379 | +18.5 | +1.4% | 23,240 |
| 2010/09/03 | 1,357.5 | 1,371 | 1,352.5 | 1,360.5 | -11 | -0.8% | 19,640 |
| 2010/09/02 | 1,397 | 1,397 | 1,360 | 1,371.5 | -6 | -0.4% | 26,600 |
| 2010/09/01 | 1,383.5 | 1,400 | 1,365.5 | 1,377.5 | -6 | -0.4% | 23,280 |
| 2010/08/31 | 1,392.5 | 1,417.5 | 1,375.5 | 1,383.5 | -34 | -2.4% | 30,120 |
| 2010/08/30 | 1,425 | 1,458 | 1,411 | 1,417.5 | +2.5 | +0.2% | 29,660 |
| 2010/08/27 | 1,375 | 1,424.5 | 1,375 | 1,415 | +22.5 | +1.6% | 30,780 |
| 2010/08/26 | 1,361.5 | 1,399 | 1,360 | 1,392.5 | +10.5 | +0.8% | 32,200 |
| 2010/08/25 | 1,351 | 1,400 | 1,333.5 | 1,382 | -11 | -0.8% | 34,140 |
| 2010/08/24 | 1,405 | 1,407 | 1,373.5 | 1,393 | -14.5 | -1% | 35,420 |
| 2010/08/23 | 1,400 | 1,424.5 | 1,391.5 | 1,407.5 | +21.5 | +1.6% | 24,780 |
| 2010/08/20 | 1,397.5 | 1,414.5 | 1,375 | 1,386 | -44 | -3.1% | 55,720 |
| 2010/08/19 | 1,385.5 | 1,437.5 | 1,385.5 | 1,430 | +56.5 | +4.1% | 51,600 |
| 2010/08/18 | 1,401 | 1,419 | 1,369 | 1,373.5 | -38 | -2.7% | 96,540 |
| 2010/08/17 | 1,410 | 1,440 | 1,397.5 | 1,411.5 | -24.5 | -1.7% | 60,120 |
| 2010/08/16 | 1,383 | 1,455 | 1,328.5 | 1,436 | +78 | +5.7% | 106,980 |
| 2010/08/13 | 1,385 | 1,432.5 | 1,318.5 | 1,358 | -27 | -1.9% | 165,420 |
| 2010/08/12 | 1,436.5 | 1,438.5 | 1,369 | 1,385 | -97.5 | -6.6% | 90,700 |
| 2010/08/11 | 1,580 | 1,597.5 | 1,465 | 1,482.5 | -132.5 | -8.2% | 121,880 |
| 2010/08/10 | 1,640 | 1,650 | 1,592.5 | 1,615 | -37.5 | -2.3% | 21,180 |
| 2010/08/09 | 1,650 | 1,680 | 1,627.5 | 1,652.5 | -22.5 | -1.3% | 25,020 |
| 2010/08/06 | 1,672.5 | 1,690 | 1,665 | 1,675 | -20 | -1.2% | 15,000 |
3451～
3500
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
