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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,425 | 1,475 | 1,392.5 | 1,427.5 | +27.5 | +2% | 75,960 |
| 2008/07/16 | 1,382.5 | 1,422.5 | 1,382.5 | 1,400 | -22.5 | -1.6% | 79,860 |
| 2008/07/15 | 1,417.5 | 1,450 | 1,385 | 1,422.5 | -22.5 | -1.6% | 62,360 |
| 2008/07/14 | 1,500 | 1,515 | 1,417.5 | 1,445 | -70 | -4.6% | 68,880 |
| 2008/07/11 | 1,525 | 1,550 | 1,515 | 1,515 | -10 | -0.7% | 40,260 |
| 2008/07/10 | 1,535 | 1,550 | 1,510 | 1,525 | +15 | +1% | 40,440 |
| 2008/07/09 | 1,545 | 1,550 | 1,495 | 1,510 | +15 | +1% | 39,500 |
| 2008/07/08 | 1,550 | 1,585 | 1,470 | 1,495 | -65 | -4.2% | 59,140 |
| 2008/07/07 | 1,515 | 1,575 | 1,515 | 1,560 | +50 | +3.3% | 52,840 |
| 2008/07/04 | 1,510 | 1,605 | 1,482.5 | 1,510 | +15 | +1% | 91,540 |
| 2008/07/03 | 1,450 | 1,515 | 1,437.5 | 1,495 | +35 | +2.4% | 121,260 |
| 2008/07/02 | 1,475 | 1,497.5 | 1,450 | 1,460 | -30 | -2% | 78,600 |
| 2008/07/01 | 1,497.5 | 1,525 | 1,480 | 1,490 | -10 | -0.7% | 87,540 |
| 2008/06/30 | 1,500 | 1,540 | 1,480 | 1,500 | -35 | -2.3% | 84,000 |
| 2008/06/27 | 1,545 | 1,575 | 1,515 | 1,535 | -60 | -3.8% | 73,020 |
| 2008/06/26 | 1,600 | 1,670 | 1,575 | 1,595 | +10 | +0.6% | 75,840 |
| 2008/06/25 | 1,575 | 1,595 | 1,545 | 1,585 | -20 | -1.2% | 94,700 |
| 2008/06/24 | 1,650 | 1,675 | 1,590 | 1,605 | -80 | -4.7% | 79,880 |
| 2008/06/23 | 1,725 | 1,725 | 1,675 | 1,685 | -30 | -1.7% | 57,240 |
| 2008/06/20 | 1,805 | 1,805 | 1,715 | 1,715 | -90 | -5% | 50,620 |
| 2008/06/19 | 1,805 | 1,805 | 1,765 | 1,805 | -5 | -0.3% | 58,200 |
| 2008/06/18 | 1,760 | 1,820 | 1,760 | 1,810 | +40 | +2.3% | 59,460 |
| 2008/06/17 | 1,790 | 1,815 | 1,770 | 1,770 | -45 | -2.5% | 45,360 |
| 2008/06/16 | 1,875 | 1,875 | 1,800 | 1,815 | -15 | -0.8% | 41,780 |
| 2008/06/13 | 1,775 | 1,860 | 1,775 | 1,830 | +30 | +1.7% | 97,300 |
| 2008/06/12 | 1,755 | 1,805 | 1,755 | 1,800 | -5 | -0.3% | 73,620 |
| 2008/06/11 | 1,735 | 1,815 | 1,650 | 1,805 | +95 | +5.6% | 155,320 |
| 2008/06/10 | 1,825 | 1,845 | 1,710 | 1,710 | -135 | -7.3% | 128,940 |
| 2008/06/09 | 1,825 | 1,900 | 1,810 | 1,845 | -30 | -1.6% | 128,340 |
| 2008/06/06 | 1,895 | 1,920 | 1,875 | 1,875 | -30 | -1.6% | 154,800 |
| 2008/06/05 | 1,800 | 1,925 | 1,790 | 1,905 | -20 | -1% | 135,040 |
| 2008/06/04 | 1,890 | 1,955 | 1,875 | 1,925 | +10 | +0.5% | 174,440 |
| 2008/06/03 | 1,935 | 1,935 | 1,890 | 1,915 | -25 | -1.3% | 176,600 |
| 2008/06/02 | 1,940 | 1,960 | 1,870 | 1,940 | +55 | +2.9% | 229,980 |
| 2008/05/30 | 1,785 | 1,925 | 1,785 | 1,885 | +115 | +6.5% | 334,220 |
| 2008/05/29 | 1,710 | 1,805 | 1,700 | 1,770 | +85 | +5% | 239,740 |
| 2008/05/28 | 1,725 | 1,820 | 1,660 | 1,685 | +10 | +0.6% | 335,040 |
| 2008/05/27 | 1,605 | 1,700 | 1,595 | 1,675 | +65 | +4% | 198,600 |
| 2008/05/26 | 1,600 | 1,640 | 1,590 | 1,610 | +10 | +0.6% | 147,360 |
| 2008/05/23 | 1,580 | 1,625 | 1,555 | 1,600 | +30 | +1.9% | 170,800 |
| 2008/05/22 | 1,545 | 1,620 | 1,520 | 1,570 | ±0 | ±0% | 196,000 |
| 2008/05/21 | 1,525 | 1,590 | 1,477.5 | 1,570 | +45 | +3% | 248,000 |
| 2008/05/20 | 1,440 | 1,540 | 1,427.5 | 1,525 | +117.5 | +8.3% | 320,520 |
| 2008/05/19 | 1,435 | 1,440 | 1,377.5 | 1,407.5 | -47.5 | -3.3% | 246,000 |
| 2008/05/16 | 1,555 | 1,575 | 1,440 | 1,455 | -90 | -5.8% | 250,000 |
| 2008/05/15 | 1,615 | 1,655 | 1,510 | 1,545 | -70 | -4.3% | 409,360 |
| 2008/05/14 | 1,497.5 | 1,640 | 1,490 | 1,615 | +175 | +12.2% | 621,200 |
| 2008/05/13 | 1,400 | 1,500 | 1,370 | 1,440 | +100 | +7.5% | 497,420 |
| 2008/05/12 | 1,290 | 1,362.5 | 1,245 | 1,340 | +30 | +2.3% | 247,840 |
| 2008/05/09 | 1,335 | 1,355 | 1,280 | 1,310 | -45 | -3.3% | 236,000 |
4001～
4050
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
