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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,455 | 1,467.5 | 1,430 | 1,442.5 | -10 | -0.7% | 72,100 |
| 2007/02/14 | 1,485 | 1,487.5 | 1,450 | 1,452.5 | -35 | -2.4% | 67,640 |
| 2007/02/13 | 1,495 | 1,500 | 1,477.5 | 1,487.5 | -7.5 | -0.5% | 51,620 |
| 2007/02/09 | 1,492.5 | 1,500 | 1,467.5 | 1,495 | +2.5 | +0.2% | 44,700 |
| 2007/02/08 | 1,530 | 1,535 | 1,490 | 1,492.5 | -32.5 | -2.1% | 91,120 |
| 2007/02/07 | 1,535 | 1,535 | 1,520 | 1,525 | +15 | +1% | 81,740 |
| 2007/02/06 | 1,480 | 1,530 | 1,480 | 1,510 | +32.5 | +2.2% | 101,980 |
| 2007/02/05 | 1,467.5 | 1,485 | 1,467.5 | 1,477.5 | +10 | +0.7% | 85,040 |
| 2007/02/02 | 1,450 | 1,487.5 | 1,450 | 1,467.5 | +15 | +1% | 197,280 |
| 2007/02/01 | 1,492.5 | 1,495 | 1,437.5 | 1,452.5 | +40 | +2.8% | 314,300 |
| 2007/01/31 | 1,530 | 1,570 | 1,365 | 1,412.5 | -192.5 | -12% | 677,160 |
| 2007/01/30 | 1,605 | 1,605 | 1,605 | 1,605 | -250 | -13.5% | 16,160 |
| 2007/01/29 | 1,885 | 1,895 | 1,855 | 1,855 | -35 | -1.9% | 46,020 |
| 2007/01/26 | 1,885 | 1,900 | 1,885 | 1,890 | -5 | -0.3% | 31,460 |
| 2007/01/25 | 1,920 | 1,925 | 1,890 | 1,895 | -15 | -0.8% | 31,520 |
| 2007/01/24 | 1,910 | 1,915 | 1,895 | 1,910 | ±0 | ±0% | 22,920 |
| 2007/01/23 | 1,925 | 1,925 | 1,895 | 1,910 | -10 | -0.5% | 22,800 |
| 2007/01/22 | 1,930 | 1,930 | 1,910 | 1,920 | +15 | +0.8% | 18,040 |
| 2007/01/19 | 1,900 | 1,905 | 1,890 | 1,905 | +10 | +0.5% | 20,920 |
| 2007/01/18 | 1,915 | 1,920 | 1,895 | 1,895 | ±0 | ±0% | 29,700 |
| 2007/01/17 | 1,915 | 1,925 | 1,890 | 1,895 | -40 | -2.1% | 39,780 |
| 2007/01/16 | 1,960 | 1,960 | 1,915 | 1,935 | -25 | -1.3% | 23,180 |
| 2007/01/15 | 1,950 | 1,960 | 1,940 | 1,960 | +20 | +1% | 25,420 |
| 2007/01/12 | 1,940 | 1,990 | 1,915 | 1,940 | -15 | -0.8% | 35,520 |
| 2007/01/11 | 1,985 | 1,990 | 1,950 | 1,955 | -45 | -2.3% | 24,460 |
| 2007/01/10 | 2,000 | 2,010 | 1,990 | 2,000 | ±0 | ±0% | 22,760 |
| 2007/01/09 | 2,000 | 2,020 | 1,995 | 2,000 | +5 | +0.3% | 22,640 |
| 2007/01/05 | 2,010 | 2,015 | 1,995 | 1,995 | -15 | -0.7% | 18,260 |
| 2007/01/04 | 2,010 | 2,015 | 1,995 | 2,010 | +5 | +0.2% | 9,380 |
| 2006/12/29 | 1,990 | 2,005 | 1,990 | 2,005 | -5 | -0.2% | 13,120 |
| 2006/12/28 | 2,000 | 2,010 | 1,995 | 2,010 | +15 | +0.8% | 20,080 |
| 2006/12/27 | 2,010 | 2,010 | 1,995 | 1,995 | -15 | -0.7% | 13,060 |
| 2006/12/26 | 2,000 | 2,015 | 1,990 | 2,010 | +5 | +0.2% | 7,180 |
| 2006/12/25 | 1,990 | 2,015 | 1,985 | 2,005 | -5 | -0.2% | 22,000 |
| 2006/12/22 | 1,995 | 2,010 | 1,985 | 2,010 | +35 | +1.8% | 30,900 |
| 2006/12/21 | 1,985 | 1,990 | 1,955 | 1,975 | +40 | +2.1% | 28,020 |
| 2006/12/20 | 1,915 | 1,935 | 1,910 | 1,935 | +20 | +1% | 7,900 |
| 2006/12/19 | 1,925 | 1,940 | 1,915 | 1,915 | -25 | -1.3% | 23,660 |
| 2006/12/18 | 1,920 | 1,945 | 1,920 | 1,940 | +15 | +0.8% | 11,760 |
| 2006/12/15 | 1,885 | 1,940 | 1,880 | 1,925 | +30 | +1.6% | 19,840 |
| 2006/12/14 | 1,910 | 1,910 | 1,880 | 1,895 | -30 | -1.6% | 34,900 |
| 2006/12/13 | 1,910 | 1,925 | 1,880 | 1,925 | ±0 | ±0% | 25,420 |
| 2006/12/12 | 1,940 | 1,940 | 1,905 | 1,925 | ±0 | ±0% | 19,720 |
| 2006/12/11 | 1,950 | 1,955 | 1,920 | 1,925 | -25 | -1.3% | 19,960 |
| 2006/12/08 | 2,000 | 2,000 | 1,950 | 1,950 | -25 | -1.3% | 23,280 |
| 2006/12/07 | 1,965 | 1,975 | 1,955 | 1,975 | ±0 | ±0% | 9,960 |
| 2006/12/06 | 1,975 | 1,990 | 1,955 | 1,975 | +10 | +0.5% | 13,620 |
| 2006/12/05 | 1,970 | 1,980 | 1,955 | 1,965 | -5 | -0.3% | 16,040 |
| 2006/12/04 | 1,965 | 1,995 | 1,950 | 1,970 | +5 | +0.3% | 11,300 |
| 2006/12/01 | 1,950 | 1,980 | 1,950 | 1,965 | -20 | -1% | 8,080 |
4351～
4400
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
