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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,279 | 1,281.5 | 1,257.5 | 1,257.5 | -21.5 | -1.7% | 35,520 |
| 2010/03/09 | 1,275 | 1,306.5 | 1,275 | 1,279 | +14 | +1.1% | 67,920 |
| 2010/03/08 | 1,312 | 1,312 | 1,255 | 1,265 | -25 | -1.9% | 74,500 |
| 2010/03/05 | 1,337 | 1,407.5 | 1,280 | 1,290 | -72 | -5.3% | 135,000 |
| 2010/03/04 | 1,315 | 1,415 | 1,310 | 1,362 | +53 | +4% | 199,580 |
| 2010/03/03 | 1,250 | 1,320 | 1,250 | 1,309 | +64 | +5.1% | 145,680 |
| 2010/03/02 | 1,205 | 1,250 | 1,205 | 1,245 | +15 | +1.2% | 50,420 |
| 2010/03/01 | 1,200 | 1,245 | 1,191 | 1,230 | +8 | +0.7% | 81,620 |
| 2010/02/26 | 1,175 | 1,222.5 | 1,157.5 | 1,222 | +69.5 | +6% | 111,280 |
| 2010/02/25 | 1,150 | 1,157.5 | 1,145 | 1,152.5 | -1 | -0.1% | 30,040 |
| 2010/02/24 | 1,155 | 1,155 | 1,142.5 | 1,153.5 | +1 | +0.1% | 17,460 |
| 2010/02/23 | 1,155 | 1,157 | 1,110 | 1,152.5 | +17.5 | +1.5% | 27,600 |
| 2010/02/22 | 1,135 | 1,158.5 | 1,125 | 1,135 | +1.5 | +0.1% | 34,940 |
| 2010/02/19 | 1,140.5 | 1,157.5 | 1,130 | 1,133.5 | -7 | -0.6% | 32,300 |
| 2010/02/18 | 1,151 | 1,158.5 | 1,126 | 1,140.5 | -7 | -0.6% | 47,220 |
| 2010/02/17 | 1,108 | 1,160 | 1,108 | 1,147.5 | +40.5 | +3.7% | 61,200 |
| 2010/02/16 | 1,092 | 1,107 | 1,090.5 | 1,107 | +17.5 | +1.6% | 34,300 |
| 2010/02/15 | 1,094.5 | 1,094.5 | 1,070 | 1,089.5 | +11.5 | +1.1% | 15,920 |
| 2010/02/12 | 1,081.5 | 1,081.5 | 1,068.5 | 1,078 | +11 | +1% | 16,360 |
| 2010/02/10 | 1,082 | 1,082 | 1,060 | 1,067 | +10 | +0.9% | 19,360 |
| 2010/02/09 | 1,049 | 1,057 | 1,035.5 | 1,057 | +10 | +1% | 19,320 |
| 2010/02/08 | 1,069.5 | 1,069.5 | 1,040.5 | 1,047 | -9.5 | -0.9% | 26,160 |
| 2010/02/05 | 1,050 | 1,072.5 | 1,047.5 | 1,056.5 | -24 | -2.2% | 32,900 |
| 2010/02/04 | 1,107.5 | 1,110 | 1,075 | 1,080.5 | -35 | -3.1% | 27,900 |
| 2010/02/03 | 1,123.5 | 1,123.5 | 1,101 | 1,115.5 | -9.5 | -0.8% | 27,460 |
| 2010/02/02 | 1,090.5 | 1,125.5 | 1,085 | 1,125 | -7.5 | -0.7% | 65,920 |
| 2010/02/01 | 1,054.5 | 1,165 | 1,051.5 | 1,132.5 | +103 | +10% | 146,480 |
| 2010/01/29 | 1,029.5 | 1,045 | 1,013 | 1,029.5 | -0.5 | ±0% | 16,240 |
| 2010/01/28 | 1,037.5 | 1,042.5 | 1,000 | 1,030 | +16.5 | +1.6% | 14,440 |
| 2010/01/27 | 1,015 | 1,050 | 1,004.5 | 1,013.5 | -26 | -2.5% | 18,460 |
| 2010/01/26 | 1,070 | 1,070 | 1,027.5 | 1,039.5 | -33.5 | -3.1% | 26,340 |
| 2010/01/25 | 1,000 | 1,080.5 | 975 | 1,073 | +52 | +5.1% | 70,140 |
| 2010/01/22 | 1,019.5 | 1,021.5 | 1,000 | 1,021 | +1.5 | +0.1% | 30,220 |
| 2010/01/21 | 1,024.5 | 1,029.5 | 1,010 | 1,019.5 | +10 | +1% | 34,240 |
| 2010/01/20 | 1,020 | 1,030 | 1,001 | 1,009.5 | +10 | +1% | 52,680 |
| 2010/01/19 | 970.5 | 999.5 | 970 | 999.5 | +27.5 | +2.8% | 40,680 |
| 2010/01/18 | 975.5 | 985 | 969 | 972 | -6 | -0.6% | 12,400 |
| 2010/01/15 | 990 | 990 | 975 | 978 | -9.5 | -1% | 19,380 |
| 2010/01/14 | 1,000 | 1,000 | 982.5 | 987.5 | +1.5 | +0.2% | 22,140 |
| 2010/01/13 | 985 | 995 | 984 | 986 | -9 | -0.9% | 19,120 |
| 2010/01/12 | 1,000 | 1,004.5 | 985 | 995 | -5 | -0.5% | 15,140 |
| 2010/01/08 | 1,000 | 1,014 | 982.5 | 1,000 | -11.5 | -1.1% | 27,940 |
| 2010/01/07 | 994.5 | 1,015 | 983 | 1,011.5 | +21 | +2.1% | 34,460 |
| 2010/01/06 | 998 | 1,002.5 | 965 | 990.5 | -7 | -0.7% | 19,580 |
| 2010/01/05 | 1,030 | 1,030 | 955 | 997.5 | -25 | -2.4% | 40,040 |
| 2010/01/04 | 1,005 | 1,030 | 1,005 | 1,022.5 | +25 | +2.5% | 25,340 |
| 2009/12/30 | 1,000 | 1,025 | 997.5 | 997.5 | +0.5 | +0.1% | 33,180 |
| 2009/12/29 | 1,022.5 | 1,040 | 990.5 | 997 | -45.5 | -4.4% | 54,280 |
| 2009/12/28 | 950 | 1,045 | 950 | 1,042.5 | +94 | +9.9% | 123,160 |
| 2009/12/25 | 903.5 | 960.5 | 903.5 | 948.5 | +48.5 | +5.4% | 111,920 |
3601～
3650
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
