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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,361 | 1,361 | 1,340 | 1,340 | -38 | -2.8% | 68,400 |
| 2023/08/14 | 1,392 | 1,395 | 1,374 | 1,378 | -18 | -1.3% | 46,000 |
| 2023/08/10 | 1,378 | 1,400 | 1,376 | 1,396 | +8 | +0.6% | 46,400 |
| 2023/08/09 | 1,387 | 1,397 | 1,376 | 1,388 | +1 | +0.1% | 45,000 |
| 2023/08/08 | 1,385 | 1,387 | 1,368 | 1,387 | +5 | +0.4% | 64,100 |
| 2023/08/07 | 1,393 | 1,393 | 1,377 | 1,382 | -13 | -0.9% | 69,700 |
| 2023/08/04 | 1,372 | 1,397 | 1,370 | 1,395 | +21 | +1.5% | 135,000 |
| 2023/08/03 | 1,394 | 1,398 | 1,358 | 1,374 | -24 | -1.7% | 187,900 |
| 2023/08/02 | 1,375 | 1,412 | 1,352 | 1,398 | +43 | +3.2% | 326,800 |
| 2023/08/01 | 1,324 | 1,368 | 1,321 | 1,355 | +151 | +12.5% | 664,800 |
| 2023/07/31 | 1,205 | 1,211 | 1,194 | 1,204 | +10 | +0.8% | 124,000 |
| 2023/07/28 | 1,183 | 1,198 | 1,180 | 1,194 | +1 | +0.1% | 45,700 |
| 2023/07/27 | 1,196 | 1,196 | 1,184 | 1,193 | -4 | -0.3% | 38,300 |
| 2023/07/26 | 1,195 | 1,199 | 1,187 | 1,197 | -3 | -0.3% | 57,400 |
| 2023/07/25 | 1,210 | 1,210 | 1,195 | 1,200 | -10 | -0.8% | 69,700 |
| 2023/07/24 | 1,199 | 1,212 | 1,199 | 1,210 | +20 | +1.7% | 58,100 |
| 2023/07/21 | 1,191 | 1,191 | 1,185 | 1,190 | +1 | +0.1% | 26,100 |
| 2023/07/20 | 1,188 | 1,195 | 1,185 | 1,189 | +1 | +0.1% | 30,500 |
| 2023/07/19 | 1,182 | 1,188 | 1,180 | 1,188 | +7 | +0.6% | 22,500 |
| 2023/07/18 | 1,179 | 1,186 | 1,176 | 1,181 | +1 | +0.1% | 23,800 |
| 2023/07/14 | 1,195 | 1,199 | 1,174 | 1,180 | -10 | -0.8% | 31,200 |
| 2023/07/13 | 1,195 | 1,198 | 1,186 | 1,190 | +1 | +0.1% | 40,000 |
| 2023/07/12 | 1,205 | 1,205 | 1,189 | 1,189 | -12 | -1% | 38,500 |
| 2023/07/11 | 1,211 | 1,213 | 1,193 | 1,201 | -10 | -0.8% | 35,600 |
| 2023/07/10 | 1,193 | 1,213 | 1,189 | 1,211 | +30 | +2.5% | 86,900 |
| 2023/07/07 | 1,180 | 1,188 | 1,168 | 1,181 | -7 | -0.6% | 51,400 |
| 2023/07/06 | 1,191 | 1,198 | 1,184 | 1,188 | -6 | -0.5% | 29,400 |
| 2023/07/05 | 1,185 | 1,194 | 1,185 | 1,194 | +3 | +0.3% | 32,500 |
| 2023/07/04 | 1,188 | 1,196 | 1,184 | 1,191 | -3 | -0.3% | 34,300 |
| 2023/07/03 | 1,182 | 1,198 | 1,182 | 1,194 | +17 | +1.4% | 50,900 |
| 2023/06/30 | 1,181 | 1,185 | 1,170 | 1,177 | -8 | -0.7% | 41,100 |
| 2023/06/29 | 1,192 | 1,197 | 1,177 | 1,185 | -5 | -0.4% | 53,100 |
| 2023/06/28 | 1,173 | 1,192 | 1,172 | 1,190 | +20 | +1.7% | 73,600 |
| 2023/06/27 | 1,170 | 1,175 | 1,165 | 1,170 | +8 | +0.7% | 60,100 |
| 2023/06/26 | 1,165 | 1,168 | 1,155 | 1,162 | -2 | -0.2% | 19,900 |
| 2023/06/23 | 1,165 | 1,173 | 1,156 | 1,164 | +6 | +0.5% | 70,100 |
| 2023/06/22 | 1,170 | 1,176 | 1,153 | 1,158 | -12 | -1% | 46,600 |
| 2023/06/21 | 1,168 | 1,177 | 1,166 | 1,170 | +7 | +0.6% | 93,700 |
| 2023/06/20 | 1,155 | 1,164 | 1,150 | 1,163 | +6 | +0.5% | 66,900 |
| 2023/06/19 | 1,148 | 1,158 | 1,142 | 1,157 | +12 | +1% | 57,200 |
| 2023/06/16 | 1,150 | 1,150 | 1,140 | 1,145 | ±0 | ±0% | 88,300 |
| 2023/06/15 | 1,160 | 1,163 | 1,144 | 1,145 | -20 | -1.7% | 68,500 |
| 2023/06/14 | 1,164 | 1,168 | 1,159 | 1,165 | +6 | +0.5% | 74,400 |
| 2023/06/13 | 1,170 | 1,170 | 1,156 | 1,159 | -11 | -0.9% | 72,500 |
| 2023/06/12 | 1,162 | 1,171 | 1,158 | 1,170 | +16 | +1.4% | 94,600 |
| 2023/06/09 | 1,153 | 1,159 | 1,149 | 1,154 | +6 | +0.5% | 118,000 |
| 2023/06/08 | 1,145 | 1,162 | 1,141 | 1,148 | +11 | +1% | 116,600 |
| 2023/06/07 | 1,137 | 1,146 | 1,130 | 1,137 | +7 | +0.6% | 176,800 |
| 2023/06/06 | 1,120 | 1,131 | 1,117 | 1,130 | +9 | +0.8% | 187,100 |
| 2023/06/05 | 1,123 | 1,126 | 1,118 | 1,121 | +8 | +0.7% | 60,100 |
401～
450
件表示中 / 5028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 | 159,500円 | +9.8% | -31.1% | 1.57% | 23.82倍 | 0.82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 |
| ナフコ | 169,300円 | -1.4% | -44.1% | 3.43% | 24.48倍 | 0.26倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| マミーマート | 464,000円 | +15.1% | -3.7% | 2.05% | 9.77倍 | 1.23倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＲＥＭＩＸ | 38,700円 | +18.1% | -6.1% | 0.00% | 36.48倍 | 2.58倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ＪＥＨ | 199,500円 | +14.3% | +20.1% | 4.21% | 12.03倍 | 2.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
