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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,415.5 | 1,430 | 1,400 | 1,403.5 | -14.5 | -1% | 44,320 |
| 2010/05/25 | 1,420 | 1,459.5 | 1,410 | 1,418 | -19.5 | -1.4% | 50,080 |
| 2010/05/24 | 1,412.5 | 1,450 | 1,412.5 | 1,437.5 | +35 | +2.5% | 41,160 |
| 2010/05/21 | 1,424.5 | 1,449.5 | 1,325.5 | 1,402.5 | -47 | -3.2% | 73,300 |
| 2010/05/20 | 1,439.5 | 1,480 | 1,430 | 1,449.5 | +8.5 | +0.6% | 27,300 |
| 2010/05/19 | 1,490 | 1,490 | 1,400 | 1,441 | -61.5 | -4.1% | 99,620 |
| 2010/05/18 | 1,535 | 1,560 | 1,502.5 | 1,502.5 | -30 | -2% | 33,980 |
| 2010/05/17 | 1,550 | 1,600 | 1,510 | 1,532.5 | -45 | -2.9% | 65,880 |
| 2010/05/14 | 1,487.5 | 1,625 | 1,477.5 | 1,577.5 | +87.5 | +5.9% | 117,920 |
| 2010/05/13 | 1,477.5 | 1,490 | 1,476.5 | 1,490 | +21.5 | +1.5% | 47,940 |
| 2010/05/12 | 1,455 | 1,477.5 | 1,452.5 | 1,468.5 | +25 | +1.7% | 45,600 |
| 2010/05/11 | 1,455.5 | 1,472.5 | 1,436.5 | 1,443.5 | -9 | -0.6% | 57,620 |
| 2010/05/10 | 1,403.5 | 1,469.5 | 1,403.5 | 1,452.5 | +24 | +1.7% | 43,980 |
| 2010/05/07 | 1,436.5 | 1,438 | 1,395 | 1,428.5 | -33 | -2.3% | 53,800 |
| 2010/05/06 | 1,475 | 1,525 | 1,455 | 1,461.5 | +58 | +4.1% | 177,240 |
| 2010/04/30 | 1,415.5 | 1,419.5 | 1,378 | 1,403.5 | +8.5 | +0.6% | 31,360 |
| 2010/04/28 | 1,430 | 1,430 | 1,390 | 1,395 | -35 | -2.4% | 36,040 |
| 2010/04/27 | 1,426 | 1,437 | 1,424 | 1,430 | +4 | +0.3% | 21,080 |
| 2010/04/26 | 1,394.5 | 1,430 | 1,394.5 | 1,426 | +31 | +2.2% | 22,140 |
| 2010/04/23 | 1,381 | 1,400 | 1,378.5 | 1,395 | -2.5 | -0.2% | 17,040 |
| 2010/04/22 | 1,400 | 1,400 | 1,365 | 1,397.5 | +2.5 | +0.2% | 28,280 |
| 2010/04/21 | 1,363 | 1,407 | 1,363 | 1,395 | +7 | +0.5% | 36,840 |
| 2010/04/20 | 1,448 | 1,448 | 1,364 | 1,388 | -61 | -4.2% | 64,200 |
| 2010/04/19 | 1,449.5 | 1,460.5 | 1,425 | 1,449 | -29.5 | -2% | 37,260 |
| 2010/04/16 | 1,490 | 1,490 | 1,473 | 1,478.5 | -6 | -0.4% | 28,160 |
| 2010/04/15 | 1,476 | 1,490 | 1,471.5 | 1,484.5 | +6.5 | +0.4% | 19,060 |
| 2010/04/14 | 1,492.5 | 1,495 | 1,474 | 1,478 | -8.5 | -0.6% | 31,800 |
| 2010/04/13 | 1,464.5 | 1,486.5 | 1,459 | 1,486.5 | -3 | -0.2% | 36,000 |
| 2010/04/12 | 1,473.5 | 1,490 | 1,460 | 1,489.5 | +24.5 | +1.7% | 83,860 |
| 2010/04/09 | 1,415 | 1,475 | 1,407.5 | 1,465 | +59.5 | +4.2% | 101,640 |
| 2010/04/08 | 1,350 | 1,415 | 1,350 | 1,405.5 | +39 | +2.9% | 92,060 |
| 2010/04/07 | 1,382.5 | 1,388.5 | 1,366.5 | 1,366.5 | ±0 | ±0% | 30,540 |
| 2010/04/06 | 1,397.5 | 1,397.5 | 1,353 | 1,366.5 | -30 | -2.1% | 50,200 |
| 2010/04/05 | 1,395 | 1,403.5 | 1,365 | 1,396.5 | -1.5 | -0.1% | 33,140 |
| 2010/04/02 | 1,410 | 1,410 | 1,393 | 1,398 | -7 | -0.5% | 29,080 |
| 2010/04/01 | 1,415 | 1,415 | 1,399.5 | 1,405 | +12.5 | +0.9% | 60,880 |
| 2010/03/31 | 1,385 | 1,419.5 | 1,385 | 1,392.5 | +10.5 | +0.8% | 61,820 |
| 2010/03/30 | 1,369 | 1,385 | 1,355 | 1,382 | +33 | +2.4% | 38,260 |
| 2010/03/29 | 1,338 | 1,369 | 1,335.5 | 1,349 | -2 | -0.1% | 42,760 |
| 2010/03/26 | 1,350 | 1,359.5 | 1,343.5 | 1,351 | +1.5 | +0.1% | 34,280 |
| 2010/03/25 | 1,355.5 | 1,372 | 1,345.5 | 1,349.5 | -6 | -0.4% | 50,160 |
| 2010/03/24 | 1,389.5 | 1,389.5 | 1,350.5 | 1,355.5 | -9 | -0.7% | 44,340 |
| 2010/03/23 | 1,385 | 1,397.5 | 1,348.5 | 1,364.5 | +9.5 | +0.7% | 86,940 |
| 2010/03/19 | 1,325 | 1,358.5 | 1,313.5 | 1,355 | +41.5 | +3.2% | 41,200 |
| 2010/03/18 | 1,302.5 | 1,330 | 1,302.5 | 1,313.5 | +11.5 | +0.9% | 30,140 |
| 2010/03/17 | 1,300 | 1,324.5 | 1,284.5 | 1,302 | -3 | -0.2% | 31,920 |
| 2010/03/16 | 1,322.5 | 1,325 | 1,302.5 | 1,305 | -23 | -1.7% | 27,020 |
| 2010/03/15 | 1,349.5 | 1,349.5 | 1,326 | 1,328 | +1 | +0.1% | 34,900 |
| 2010/03/12 | 1,277.5 | 1,327.5 | 1,277.5 | 1,327 | +53 | +4.2% | 69,120 |
| 2010/03/11 | 1,240 | 1,277.5 | 1,240 | 1,274 | +16.5 | +1.3% | 30,800 |
3551～
3600
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
