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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 881 | 900 | 875 | 900 | +25 | +2.9% | 29,460 |
| 2009/12/22 | 874.5 | 878 | 868.5 | 875 | +8.5 | +1% | 21,680 |
| 2009/12/21 | 882 | 882 | 860 | 866.5 | -0.5 | -0.1% | 15,520 |
| 2009/12/18 | 872 | 873.5 | 865 | 867 | -5.5 | -0.6% | 21,660 |
| 2009/12/17 | 876.5 | 888 | 870.5 | 872.5 | -1.5 | -0.2% | 47,040 |
| 2009/12/16 | 870 | 877.5 | 867.5 | 874 | +12 | +1.4% | 24,540 |
| 2009/12/15 | 874.5 | 875 | 861 | 862 | +1 | +0.1% | 22,900 |
| 2009/12/14 | 857.5 | 862 | 855 | 861 | +11.5 | +1.4% | 24,760 |
| 2009/12/11 | 850 | 858 | 846.5 | 849.5 | -6.5 | -0.8% | 29,340 |
| 2009/12/10 | 885 | 885 | 853 | 856 | +3.5 | +0.4% | 20,420 |
| 2009/12/09 | 855 | 856 | 847.5 | 852.5 | -7 | -0.8% | 25,680 |
| 2009/12/08 | 861.5 | 874.5 | 859.5 | 859.5 | -3.5 | -0.4% | 20,140 |
| 2009/12/07 | 877 | 881.5 | 862.5 | 863 | -5.5 | -0.6% | 29,320 |
| 2009/12/04 | 890.5 | 890.5 | 861.5 | 868.5 | -22 | -2.5% | 41,580 |
| 2009/12/03 | 871 | 895 | 871 | 890.5 | +14.5 | +1.7% | 23,340 |
| 2009/12/02 | 882.5 | 887.5 | 870 | 876 | -6.5 | -0.7% | 13,700 |
| 2009/12/01 | 880 | 891 | 873.5 | 882.5 | +2.5 | +0.3% | 22,680 |
| 2009/11/30 | 880 | 900 | 870.5 | 880 | +12 | +1.4% | 27,180 |
| 2009/11/27 | 882.5 | 897.5 | 860.5 | 868 | -14.5 | -1.6% | 101,880 |
| 2009/11/26 | 865 | 885 | 851.5 | 882.5 | +31 | +3.6% | 71,900 |
| 2009/11/25 | 832.5 | 870 | 825 | 851.5 | +19 | +2.3% | 28,200 |
| 2009/11/24 | 875 | 877 | 825 | 832.5 | -5 | -0.6% | 31,380 |
| 2009/11/20 | 816 | 839.5 | 800 | 837.5 | +21.5 | +2.6% | 23,580 |
| 2009/11/19 | 844.5 | 847.5 | 805 | 816 | -30 | -3.5% | 31,480 |
| 2009/11/18 | 865 | 886.5 | 840.5 | 846 | -15 | -1.7% | 23,700 |
| 2009/11/17 | 902 | 914 | 860 | 861 | -45.5 | -5% | 29,560 |
| 2009/11/16 | 925 | 925.5 | 903.5 | 906.5 | -22.5 | -2.4% | 18,860 |
| 2009/11/13 | 933.5 | 936.5 | 910 | 929 | -4.5 | -0.5% | 35,260 |
| 2009/11/12 | 925.5 | 945 | 925 | 933.5 | +2 | +0.2% | 26,540 |
| 2009/11/11 | 950 | 950 | 930.5 | 931.5 | -24.5 | -2.6% | 32,240 |
| 2009/11/10 | 958 | 960 | 951 | 956 | +5 | +0.5% | 13,900 |
| 2009/11/09 | 950 | 960 | 910 | 951 | -9 | -0.9% | 27,240 |
| 2009/11/06 | 976 | 994.5 | 957.5 | 960 | -26.5 | -2.7% | 35,300 |
| 2009/11/05 | 980 | 997.5 | 961.5 | 986.5 | +9 | +0.9% | 22,760 |
| 2009/11/04 | 999 | 1,005 | 965 | 977.5 | -25 | -2.5% | 48,320 |
| 2009/11/02 | 1,012.5 | 1,017.5 | 990.5 | 1,002.5 | -32.5 | -3.1% | 34,460 |
| 2009/10/30 | 1,045 | 1,055 | 1,017.5 | 1,035 | +10 | +1% | 21,960 |
| 2009/10/29 | 1,055 | 1,070 | 1,010 | 1,025 | -50 | -4.7% | 58,540 |
| 2009/10/28 | 1,065 | 1,082.5 | 1,055 | 1,075 | +22.5 | +2.1% | 21,340 |
| 2009/10/27 | 1,100 | 1,100 | 1,050 | 1,052.5 | -27.5 | -2.5% | 67,460 |
| 2009/10/26 | 1,052.5 | 1,095 | 1,040 | 1,080 | +47.5 | +4.6% | 56,060 |
| 2009/10/23 | 1,035 | 1,085 | 1,020 | 1,032.5 | +32.5 | +3.3% | 70,720 |
| 2009/10/22 | 994.5 | 1,000 | 975 | 1,000 | +20 | +2% | 40,860 |
| 2009/10/21 | 950 | 980 | 947.5 | 980 | +25 | +2.6% | 32,820 |
| 2009/10/20 | 950.5 | 975 | 947.5 | 955 | +2.5 | +0.3% | 33,840 |
| 2009/10/19 | 940 | 959.5 | 939 | 952.5 | +9.5 | +1% | 37,860 |
| 2009/10/16 | 941 | 954.5 | 937.5 | 943 | -3 | -0.3% | 22,280 |
| 2009/10/15 | 962 | 972.5 | 946 | 946 | -18.5 | -1.9% | 47,400 |
| 2009/10/14 | 965.5 | 994 | 955.5 | 964.5 | -2 | -0.2% | 31,120 |
| 2009/10/13 | 975 | 982.5 | 962.5 | 966.5 | +1.5 | +0.2% | 29,360 |
3651～
3700
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
