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 |
|---|---|---|---|---|---|---|---|
| 2006/04/18 | 2,060 | 2,060 | 2,005 | 2,015 | -45 | -2.2% | 10,840 |
| 2006/04/17 | 2,100 | 2,100 | 2,050 | 2,060 | -25 | -1.2% | 8,800 |
| 2006/04/14 | 2,135 | 2,140 | 2,060 | 2,085 | +45 | +2.2% | 21,820 |
| 2006/04/13 | 2,050 | 2,050 | 2,025 | 2,040 | -15 | -0.7% | 8,560 |
| 2006/04/12 | 2,050 | 2,075 | 2,040 | 2,055 | -35 | -1.7% | 10,460 |
| 2006/04/11 | 2,090 | 2,100 | 2,040 | 2,090 | +5 | +0.2% | 14,140 |
| 2006/04/10 | 2,100 | 2,115 | 2,050 | 2,085 | -15 | -0.7% | 10,880 |
| 2006/04/07 | 2,060 | 2,125 | 2,055 | 2,100 | +35 | +1.7% | 13,020 |
| 2006/04/06 | 2,100 | 2,100 | 2,060 | 2,065 | -20 | -1% | 5,460 |
| 2006/04/05 | 2,100 | 2,110 | 2,080 | 2,085 | -25 | -1.2% | 14,120 |
| 2006/04/04 | 2,100 | 2,110 | 2,095 | 2,110 | +20 | +1% | 9,460 |
| 2006/04/03 | 2,050 | 2,090 | 2,045 | 2,090 | +30 | +1.5% | 9,780 |
| 2006/03/31 | 2,100 | 2,100 | 2,055 | 2,060 | -40 | -1.9% | 26,940 |
| 2006/03/30 | 2,175 | 2,175 | 2,085 | 2,100 | -55 | -2.6% | 30,060 |
| 2006/03/29 | 2,125 | 2,205 | 2,120 | 2,155 | +30 | +1.4% | 44,520 |
| 2006/03/28 | 2,130 | 2,135 | 2,110 | 2,125 | -20 | -0.9% | 19,880 |
| 2006/03/27 | 2,090 | 2,150 | 2,090 | 2,145 | +60 | +2.9% | 31,480 |
| 2006/03/24 | 2,070 | 2,095 | 2,055 | 2,085 | +45 | +2.2% | 28,180 |
| 2006/03/23 | 2,030 | 2,075 | 2,025 | 2,040 | +5 | +0.2% | 33,740 |
| 2006/03/22 | 1,975 | 2,040 | 1,970 | 2,035 | +35 | +1.8% | 15,180 |
| 2006/03/20 | 1,975 | 2,025 | 1,965 | 2,000 | +10 | +0.5% | 39,080 |
| 2006/03/17 | 1,990 | 1,990 | 1,950 | 1,990 | ±0 | ±0% | 28,920 |
| 2006/03/16 | 1,990 | 1,995 | 1,970 | 1,990 | +15 | +0.8% | 82,400 |
| 2006/03/15 | 1,940 | 1,975 | 1,905 | 1,975 | +55 | +2.9% | 60,280 |
| 2006/03/14 | 1,885 | 1,925 | 1,885 | 1,920 | +40 | +2.1% | 26,220 |
| 2006/03/13 | 1,860 | 1,930 | 1,860 | 1,880 | +20 | +1.1% | 55,860 |
| 2006/03/10 | 1,840 | 1,860 | 1,830 | 1,860 | +30 | +1.6% | 19,180 |
| 2006/03/09 | 1,820 | 1,845 | 1,815 | 1,830 | +50 | +2.8% | 34,960 |
| 2006/03/08 | 1,755 | 1,785 | 1,745 | 1,780 | +25 | +1.4% | 40,340 |
| 2006/03/07 | 1,750 | 1,770 | 1,740 | 1,755 | +10 | +0.6% | 40,840 |
| 2006/03/06 | 1,750 | 1,750 | 1,740 | 1,745 | +5 | +0.3% | 11,880 |
| 2006/03/03 | 1,745 | 1,750 | 1,730 | 1,740 | +10 | +0.6% | 12,080 |
| 2006/03/02 | 1,740 | 1,750 | 1,725 | 1,730 | -20 | -1.1% | 7,240 |
| 2006/03/01 | 1,775 | 1,780 | 1,745 | 1,750 | +5 | +0.3% | 12,000 |
| 2006/02/28 | 1,755 | 1,760 | 1,745 | 1,745 | -25 | -1.4% | 38,340 |
| 2006/02/27 | 1,795 | 1,800 | 1,740 | 1,770 | -25 | -1.4% | 50,440 |
| 2006/02/24 | 1,750 | 1,795 | 1,745 | 1,795 | +90 | +5.3% | 29,100 |
| 2006/02/23 | 1,730 | 1,760 | 1,700 | 1,705 | -20 | -1.2% | 25,340 |
| 2006/02/22 | 1,750 | 1,755 | 1,700 | 1,725 | -10 | -0.6% | 11,120 |
| 2006/02/21 | 1,705 | 1,770 | 1,690 | 1,735 | -45 | -2.5% | 22,420 |
| 2006/02/20 | 1,735 | 1,800 | 1,675 | 1,780 | -55 | -3% | 31,360 |
| 2006/02/17 | 1,825 | 1,835 | 1,805 | 1,835 | -5 | -0.3% | 59,940 |
| 2006/02/16 | 1,845 | 1,845 | 1,825 | 1,840 | +15 | +0.8% | 14,500 |
| 2006/02/15 | 1,825 | 1,825 | 1,815 | 1,825 | +10 | +0.6% | 47,960 |
| 2006/02/14 | 1,800 | 1,815 | 1,770 | 1,815 | +25 | +1.4% | 45,860 |
| 2006/02/13 | 1,815 | 1,815 | 1,785 | 1,790 | -25 | -1.4% | 15,920 |
| 2006/02/10 | 1,840 | 1,840 | 1,795 | 1,815 | -5 | -0.3% | 34,660 |
| 2006/02/09 | 1,845 | 1,850 | 1,815 | 1,820 | ±0 | ±0% | 28,100 |
| 2006/02/08 | 1,850 | 1,850 | 1,810 | 1,820 | -25 | -1.4% | 45,620 |
| 2006/02/07 | 1,830 | 1,860 | 1,810 | 1,845 | +40 | +2.2% | 100,200 |
4651～
4700
件表示中 / 5037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 | 251,400円 | +9.8% | -31.1% | 0.99% | 37.55倍 | 1.30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 |
| イオン九州 | 248,400円 | +3.7% | -8.4% | 2.01% | 15.97倍 | 1.54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 | 200,100円 | +5.1% | -6.8% | 1.00% | 22.27倍 | 2.02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 | 188,400円 | +0.5% | -36.0% | 1.80% | 12.47倍 | 0.84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 |
| コジマ | 93,900円 | +3.3% | +18.5% | 1.92% | 14.07倍 | 1.07倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
市場注目の銘柄
チャート関連のコラム
