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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 738 | 775 | 720 | 721.5 | -41.5 | -5.4% | 62,360 |
| 2008/09/26 | 810 | 810 | 750 | 763 | -2 | -0.3% | 90,220 |
| 2008/09/25 | 784.5 | 798.5 | 725 | 765 | -19.5 | -2.5% | 69,380 |
| 2008/09/24 | 780 | 805 | 765 | 784.5 | -20.5 | -2.5% | 97,880 |
| 2008/09/22 | 769.5 | 820 | 750 | 805 | +80.5 | +11.1% | 101,300 |
| 2008/09/19 | 775 | 777.5 | 714 | 724.5 | -21.5 | -2.9% | 158,420 |
| 2008/09/18 | 785 | 801.5 | 708 | 746 | -99 | -11.7% | 142,240 |
| 2008/09/17 | 857.5 | 915 | 834 | 845 | -187.5 | -18.2% | 240,220 |
| 2008/09/16 | 917.5 | 1,082.5 | 890 | 1,032.5 | +100 | +10.7% | 144,700 |
| 2008/09/12 | 935 | 950 | 925 | 932.5 | -1 | -0.1% | 35,260 |
| 2008/09/11 | 940.5 | 959.5 | 930 | 933.5 | -16.5 | -1.7% | 35,040 |
| 2008/09/10 | 935 | 967.5 | 925 | 950 | +2 | +0.2% | 27,560 |
| 2008/09/09 | 985 | 990 | 941 | 948 | -30.5 | -3.1% | 44,880 |
| 2008/09/08 | 995.5 | 1,005 | 960 | 978.5 | +43 | +4.6% | 50,800 |
| 2008/09/05 | 943 | 975 | 925 | 935.5 | -19.5 | -2% | 51,060 |
| 2008/09/04 | 985 | 987 | 950 | 955 | -15.5 | -1.6% | 44,640 |
| 2008/09/03 | 980 | 982.5 | 943.5 | 970.5 | +35.5 | +3.8% | 70,560 |
| 2008/09/02 | 942.5 | 975 | 925 | 935 | +9 | +1% | 109,840 |
| 2008/09/01 | 925.5 | 950 | 910 | 926 | +17.5 | +1.9% | 76,540 |
| 2008/08/29 | 906.5 | 923 | 903.5 | 908.5 | -13 | -1.4% | 64,280 |
| 2008/08/28 | 930 | 931.5 | 900.5 | 921.5 | -18.5 | -2% | 48,740 |
| 2008/08/27 | 950.5 | 950.5 | 932.5 | 940 | -17.5 | -1.8% | 46,460 |
| 2008/08/26 | 960 | 960 | 936 | 957.5 | -10.5 | -1.1% | 43,020 |
| 2008/08/25 | 980 | 982.5 | 964 | 968 | +8 | +0.8% | 57,600 |
| 2008/08/22 | 951.5 | 965 | 925.5 | 960 | -6.5 | -0.7% | 44,740 |
| 2008/08/21 | 948.5 | 977.5 | 927.5 | 966.5 | +4 | +0.4% | 81,900 |
| 2008/08/20 | 945.5 | 969 | 885.5 | 962.5 | -9.5 | -1% | 207,960 |
| 2008/08/19 | 1,015 | 1,015 | 955 | 972 | -63 | -6.1% | 139,880 |
| 2008/08/18 | 1,025 | 1,047.5 | 1,017.5 | 1,035 | ±0 | ±0% | 53,600 |
| 2008/08/15 | 1,040 | 1,040 | 1,002.5 | 1,035 | -5 | -0.5% | 46,220 |
| 2008/08/14 | 1,062.5 | 1,062.5 | 1,020 | 1,040 | -22.5 | -2.1% | 52,720 |
| 2008/08/13 | 1,057.5 | 1,097.5 | 1,055 | 1,062.5 | -35 | -3.2% | 86,880 |
| 2008/08/12 | 1,155 | 1,160 | 1,082.5 | 1,097.5 | -75 | -6.4% | 59,140 |
| 2008/08/11 | 1,155 | 1,215 | 1,150 | 1,172.5 | -2.5 | -0.2% | 41,820 |
| 2008/08/08 | 1,160 | 1,200 | 1,125 | 1,175 | -25 | -2.1% | 57,580 |
| 2008/08/07 | 1,210 | 1,227.5 | 1,160 | 1,200 | -70 | -5.5% | 87,000 |
| 2008/08/06 | 1,205 | 1,270 | 1,190 | 1,270 | +42.5 | +3.5% | 88,880 |
| 2008/08/05 | 1,212.5 | 1,250 | 1,200 | 1,227.5 | +47.5 | +4% | 138,480 |
| 2008/08/04 | 1,167.5 | 1,190 | 1,125 | 1,180 | +95 | +8.8% | 136,960 |
| 2008/08/01 | 1,110 | 1,195 | 1,067.5 | 1,085 | -165 | -13.2% | 268,420 |
| 2008/07/31 | 1,250 | 1,277.5 | 1,250 | 1,250 | -200 | -13.8% | 83,060 |
| 2008/07/30 | 1,470 | 1,470 | 1,430 | 1,450 | +7.5 | +0.5% | 52,800 |
| 2008/07/29 | 1,442.5 | 1,470 | 1,420 | 1,442.5 | ±0 | ±0% | 58,500 |
| 2008/07/28 | 1,450 | 1,455 | 1,427.5 | 1,442.5 | +7.5 | +0.5% | 31,540 |
| 2008/07/25 | 1,437.5 | 1,452.5 | 1,430 | 1,435 | -45 | -3% | 32,400 |
| 2008/07/24 | 1,437.5 | 1,480 | 1,422.5 | 1,480 | +60 | +4.2% | 68,000 |
| 2008/07/23 | 1,445 | 1,447.5 | 1,407.5 | 1,420 | -27.5 | -1.9% | 76,380 |
| 2008/07/22 | 1,447.5 | 1,470 | 1,407.5 | 1,447.5 | +2.5 | +0.2% | 43,840 |
| 2008/07/18 | 1,475 | 1,482.5 | 1,425 | 1,445 | +17.5 | +1.2% | 43,080 |
| 2008/07/17 | 1,425 | 1,475 | 1,392.5 | 1,427.5 | +27.5 | +2% | 75,960 |
4051～
4100
件表示中 / 5040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 | 280,400円 | +9.8% | -31.1% | 0.89% | 41.88倍 | 1.45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 |
| クオールＨＤ | 235,400円 | +50.0% | +64.2% | 1.44% | 17.66倍 | 1.64倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| イオン九州 | 253,000円 | +3.7% | -8.4% | 1.98% | 16.27倍 | 1.56倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| 近鉄百 | 202,800円 | +5.1% | -6.8% | 0.99% | 22.58倍 | 2.05倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ゲオＨＤ | 191,000円 | +0.5% | -36.0% | 1.78% | 12.64倍 | 0.85倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
