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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,010 | 1,010 | 990 | 1,010 | ±0 | ±0% | 24,840 |
| 2007/12/04 | 1,010 | 1,017.5 | 990 | 1,010 | +2.5 | +0.2% | 21,080 |
| 2007/12/03 | 1,007.5 | 1,020 | 1,005 | 1,007.5 | ±0 | ±0% | 12,660 |
| 2007/11/30 | 1,005 | 1,017.5 | 1,002.5 | 1,007.5 | -12.5 | -1.2% | 17,800 |
| 2007/11/29 | 1,022.5 | 1,027.5 | 999.5 | 1,020 | ±0 | ±0% | 19,940 |
| 2007/11/28 | 1,022.5 | 1,022.5 | 1,007.5 | 1,020 | +2.5 | +0.2% | 7,180 |
| 2007/11/27 | 1,042.5 | 1,042.5 | 1,015 | 1,017.5 | -27.5 | -2.6% | 16,340 |
| 2007/11/26 | 1,020 | 1,050 | 1,020 | 1,045 | +5 | +0.5% | 14,660 |
| 2007/11/22 | 1,037.5 | 1,045 | 1,000 | 1,040 | +22.5 | +2.2% | 26,280 |
| 2007/11/21 | 1,025 | 1,025 | 1,000 | 1,017.5 | +23.5 | +2.4% | 13,740 |
| 2007/11/20 | 999.5 | 1,007.5 | 991 | 994 | -28.5 | -2.8% | 25,120 |
| 2007/11/19 | 1,007.5 | 1,025 | 999 | 1,022.5 | -2.5 | -0.2% | 22,640 |
| 2007/11/16 | 1,040 | 1,040 | 1,005 | 1,025 | -20 | -1.9% | 12,360 |
| 2007/11/15 | 1,047.5 | 1,047.5 | 1,030 | 1,045 | +15 | +1.5% | 11,900 |
| 2007/11/14 | 1,017.5 | 1,040 | 1,017.5 | 1,030 | +25 | +2.5% | 13,960 |
| 2007/11/13 | 1,005 | 1,030 | 1,005 | 1,005 | -35 | -3.4% | 23,180 |
| 2007/11/12 | 1,065 | 1,065 | 1,020 | 1,040 | +15 | +1.5% | 49,000 |
| 2007/11/09 | 1,000 | 1,050 | 992.5 | 1,025 | +17.5 | +1.7% | 31,260 |
| 2007/11/08 | 1,005 | 1,025 | 1,000 | 1,007.5 | -22.5 | -2.2% | 21,480 |
| 2007/11/07 | 1,095 | 1,095 | 1,002.5 | 1,030 | -45 | -4.2% | 22,400 |
| 2007/11/06 | 1,045 | 1,097.5 | 1,045 | 1,075 | +20 | +1.9% | 26,180 |
| 2007/11/05 | 1,040 | 1,075 | 1,037.5 | 1,055 | +55 | +5.5% | 25,480 |
| 2007/11/02 | 998 | 1,010 | 995 | 1,000 | -10 | -1% | 13,840 |
| 2007/11/01 | 999 | 1,015 | 999 | 1,010 | +10 | +1% | 8,380 |
| 2007/10/31 | 1,000 | 1,017.5 | 1,000 | 1,000 | -25 | -2.4% | 35,740 |
| 2007/10/30 | 1,085 | 1,085 | 995 | 1,025 | -60 | -5.5% | 22,300 |
| 2007/10/29 | 1,075 | 1,090 | 1,062.5 | 1,085 | +37.5 | +3.6% | 18,340 |
| 2007/10/26 | 1,022.5 | 1,047.5 | 1,012.5 | 1,047.5 | +22.5 | +2.2% | 25,220 |
| 2007/10/25 | 1,072.5 | 1,072.5 | 1,005 | 1,025 | +42.5 | +4.3% | 18,200 |
| 2007/10/24 | 991.5 | 991.5 | 980 | 982.5 | +6 | +0.6% | 15,480 |
| 2007/10/23 | 965.5 | 999 | 965 | 976.5 | +19.5 | +2% | 20,800 |
| 2007/10/22 | 940 | 973.5 | 925 | 957 | -63 | -6.2% | 30,120 |
| 2007/10/19 | 1,052.5 | 1,052.5 | 1,015 | 1,020 | -12.5 | -1.2% | 33,240 |
| 2007/10/18 | 1,085 | 1,087.5 | 1,005 | 1,032.5 | -52.5 | -4.8% | 54,220 |
| 2007/10/17 | 1,085 | 1,100 | 1,082.5 | 1,085 | -2.5 | -0.2% | 35,160 |
| 2007/10/16 | 1,085 | 1,100 | 1,085 | 1,087.5 | -5 | -0.5% | 27,920 |
| 2007/10/15 | 1,100 | 1,112.5 | 1,075 | 1,092.5 | -12.5 | -1.1% | 54,340 |
| 2007/10/12 | 1,100 | 1,125 | 1,090 | 1,105 | -5 | -0.5% | 56,380 |
| 2007/10/11 | 1,007.5 | 1,110 | 997 | 1,110 | +118.5 | +12% | 95,560 |
| 2007/10/10 | 953 | 995 | 952.5 | 991.5 | +41 | +4.3% | 48,480 |
| 2007/10/09 | 973.5 | 973.5 | 946.5 | 950.5 | +34.5 | +3.8% | 32,220 |
| 2007/10/05 | 915 | 925 | 910 | 916 | -1.5 | -0.2% | 27,680 |
| 2007/10/04 | 925 | 935 | 911 | 917.5 | -7.5 | -0.8% | 32,280 |
| 2007/10/03 | 900.5 | 940 | 900.5 | 925 | +10.5 | +1.1% | 29,480 |
| 2007/10/02 | 900.5 | 925 | 900 | 914.5 | +19.5 | +2.2% | 22,120 |
| 2007/10/01 | 900 | 904.5 | 893 | 895 | +27.5 | +3.2% | 17,860 |
| 2007/09/28 | 870 | 901.5 | 863.5 | 867.5 | +4 | +0.5% | 21,960 |
| 2007/09/27 | 850.5 | 863.5 | 843.5 | 863.5 | +13.5 | +1.6% | 18,460 |
| 2007/09/26 | 835 | 850 | 835 | 850 | ±0 | ±0% | 11,520 |
| 2007/09/25 | 870 | 870 | 835 | 850 | -20 | -2.3% | 27,380 |
4151～
4200
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
