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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 879 | 879 | 850 | 867.5 | -12.5 | -1.4% | 6,940 |
| 2009/07/27 | 882 | 885 | 871 | 880 | +0.5 | +0.1% | 16,520 |
| 2009/07/24 | 891.5 | 892.5 | 865.5 | 879.5 | +18 | +2.1% | 40,960 |
| 2009/07/23 | 844 | 869.5 | 844 | 861.5 | +19.5 | +2.3% | 39,920 |
| 2009/07/22 | 842 | 848.5 | 827.5 | 842 | +15 | +1.8% | 15,520 |
| 2009/07/21 | 832.5 | 837.5 | 825 | 827 | +9.5 | +1.2% | 13,100 |
| 2009/07/17 | 820 | 821 | 813 | 817.5 | -2.5 | -0.3% | 9,400 |
| 2009/07/16 | 839 | 844 | 811.5 | 820 | -4 | -0.5% | 18,460 |
| 2009/07/15 | 820 | 840 | 813 | 824 | -25.5 | -3% | 34,740 |
| 2009/07/14 | 884 | 892.5 | 845 | 849.5 | -18 | -2.1% | 46,160 |
| 2009/07/13 | 885 | 922 | 837.5 | 867.5 | +5 | +0.6% | 107,040 |
| 2009/07/10 | 845.5 | 862.5 | 824 | 862.5 | +47 | +5.8% | 84,500 |
| 2009/07/09 | 810 | 818 | 805.5 | 815.5 | +2.5 | +0.3% | 16,420 |
| 2009/07/08 | 823 | 823 | 812 | 813 | -9.5 | -1.2% | 10,220 |
| 2009/07/07 | 825 | 830 | 815 | 822.5 | +2 | +0.2% | 12,600 |
| 2009/07/06 | 832.5 | 832.5 | 812.5 | 820.5 | +2 | +0.2% | 19,600 |
| 2009/07/03 | 820 | 830 | 811 | 818.5 | -7.5 | -0.9% | 17,020 |
| 2009/07/02 | 832.5 | 832.5 | 825 | 826 | -3.5 | -0.4% | 16,420 |
| 2009/07/01 | 826 | 835 | 824.5 | 829.5 | +3.5 | +0.4% | 21,140 |
| 2009/06/30 | 828.5 | 833 | 823 | 826 | +2.5 | +0.3% | 11,940 |
| 2009/06/29 | 828 | 832.5 | 817.5 | 823.5 | -5 | -0.6% | 21,480 |
| 2009/06/26 | 833 | 834 | 822.5 | 828.5 | -0.5 | -0.1% | 11,340 |
| 2009/06/25 | 822 | 830.5 | 810.5 | 829 | +4.5 | +0.5% | 29,800 |
| 2009/06/24 | 812.5 | 824.5 | 804.5 | 824.5 | +9.5 | +1.2% | 35,420 |
| 2009/06/23 | 826 | 826 | 810 | 815 | -11 | -1.3% | 38,260 |
| 2009/06/22 | 820.5 | 830 | 816.5 | 826 | +7.5 | +0.9% | 20,120 |
| 2009/06/19 | 828.5 | 837.5 | 815 | 818.5 | -11 | -1.3% | 34,260 |
| 2009/06/18 | 835.5 | 837.5 | 823.5 | 829.5 | -7.5 | -0.9% | 14,780 |
| 2009/06/17 | 840 | 847 | 828 | 837 | -3 | -0.4% | 29,500 |
| 2009/06/16 | 844 | 850 | 825 | 840 | -13.5 | -1.6% | 46,820 |
| 2009/06/15 | 835 | 859 | 835 | 853.5 | +29.5 | +3.6% | 48,960 |
| 2009/06/12 | 811 | 830 | 807.5 | 824 | +12.5 | +1.5% | 57,400 |
| 2009/06/11 | 823 | 823 | 808 | 811.5 | -11 | -1.3% | 23,000 |
| 2009/06/10 | 814 | 823.5 | 814 | 822.5 | -0.5 | -0.1% | 27,700 |
| 2009/06/09 | 825.5 | 830 | 814.5 | 823 | -8 | -1% | 31,480 |
| 2009/06/08 | 847 | 849.5 | 828.5 | 831 | -15 | -1.8% | 19,200 |
| 2009/06/05 | 855.5 | 859.5 | 840 | 846 | -1.5 | -0.2% | 47,580 |
| 2009/06/04 | 821.5 | 850 | 817.5 | 847.5 | +32.5 | +4% | 70,500 |
| 2009/06/03 | 809 | 819 | 809 | 815 | +2.5 | +0.3% | 17,360 |
| 2009/06/02 | 819 | 820.5 | 805 | 812.5 | -2.5 | -0.3% | 24,960 |
| 2009/06/01 | 810 | 819 | 802.5 | 815 | +6.5 | +0.8% | 30,500 |
| 2009/05/29 | 820 | 820 | 806.5 | 808.5 | -5.5 | -0.7% | 23,180 |
| 2009/05/28 | 810.5 | 825 | 810 | 814 | -7 | -0.9% | 63,060 |
| 2009/05/27 | 825 | 828.5 | 820 | 821 | -11 | -1.3% | 50,140 |
| 2009/05/26 | 857 | 857 | 828.5 | 832 | -15.5 | -1.8% | 24,520 |
| 2009/05/25 | 854.5 | 863.5 | 840.5 | 847.5 | +8 | +1% | 35,180 |
| 2009/05/22 | 820 | 847.5 | 813.5 | 839.5 | +15.5 | +1.9% | 39,780 |
| 2009/05/21 | 826 | 840 | 820.5 | 824 | -16.5 | -2% | 40,600 |
| 2009/05/20 | 860 | 865 | 831 | 840.5 | -4.5 | -0.5% | 51,620 |
| 2009/05/19 | 864 | 864 | 841 | 845 | -4 | -0.5% | 39,640 |
3751～
3800
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
