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 |
|---|---|---|---|---|---|---|---|
| 2006/01/26 | 1,875 | 1,950 | 1,870 | 1,875 | -25 | -1.3% | 53,260 |
| 2006/01/25 | 1,895 | 1,905 | 1,870 | 1,900 | +40 | +2.2% | 35,560 |
| 2006/01/24 | 1,825 | 1,880 | 1,805 | 1,860 | -15 | -0.8% | 12,680 |
| 2006/01/23 | 1,925 | 1,925 | 1,750 | 1,875 | -75 | -3.8% | 23,180 |
| 2006/01/20 | 1,975 | 1,975 | 1,945 | 1,950 | ±0 | ±0% | 78,840 |
| 2006/01/19 | 1,825 | 1,970 | 1,820 | 1,950 | +75 | +4% | 48,660 |
| 2006/01/18 | 1,900 | 1,900 | 1,755 | 1,875 | -45 | -2.3% | 49,860 |
| 2006/01/17 | 1,950 | 1,965 | 1,910 | 1,920 | -30 | -1.5% | 38,860 |
| 2006/01/16 | 1,925 | 1,950 | 1,910 | 1,950 | +20 | +1% | 41,520 |
| 2006/01/13 | 1,910 | 1,930 | 1,910 | 1,930 | +35 | +1.8% | 23,380 |
| 2006/01/12 | 1,910 | 1,925 | 1,885 | 1,895 | -40 | -2.1% | 19,560 |
| 2006/01/11 | 1,930 | 1,940 | 1,900 | 1,935 | +5 | +0.3% | 58,180 |
| 2006/01/10 | 1,940 | 1,945 | 1,915 | 1,930 | ±0 | ±0% | 48,820 |
| 2006/01/06 | 1,910 | 1,945 | 1,905 | 1,930 | +30 | +1.6% | 52,500 |
| 2006/01/05 | 1,900 | 1,910 | 1,890 | 1,900 | +25 | +1.3% | 23,560 |
| 2006/01/04 | 1,855 | 1,875 | 1,855 | 1,875 | +30 | +1.6% | 12,620 |
| 2005/12/30 | 1,855 | 1,860 | 1,830 | 1,845 | -20 | -1.1% | 13,900 |
| 2005/12/29 | 1,905 | 1,920 | 1,860 | 1,865 | -20 | -1.1% | 35,820 |
| 2005/12/28 | 1,855 | 1,895 | 1,850 | 1,885 | +40 | +2.2% | 63,680 |
| 2005/12/27 | 1,830 | 1,845 | 1,830 | 1,845 | +25 | +1.4% | 35,760 |
| 2005/12/26 | 1,805 | 1,830 | 1,805 | 1,820 | +15 | +0.8% | 19,840 |
| 2005/12/22 | 1,805 | 1,810 | 1,795 | 1,805 | +10 | +0.6% | 21,960 |
| 2005/12/21 | 1,795 | 1,805 | 1,785 | 1,795 | +10 | +0.6% | 13,780 |
| 2005/12/20 | 1,795 | 1,805 | 1,775 | 1,785 | ±0 | ±0% | 21,660 |
| 2005/12/19 | 1,780 | 1,825 | 1,760 | 1,785 | +5 | +0.3% | 27,760 |
| 2005/12/16 | 1,770 | 1,785 | 1,760 | 1,780 | +5 | +0.3% | 11,280 |
| 2005/12/15 | 1,770 | 1,775 | 1,765 | 1,775 | +5 | +0.3% | 7,960 |
| 2005/12/14 | 1,770 | 1,775 | 1,765 | 1,770 | ±0 | ±0% | 10,140 |
| 2005/12/13 | 1,830 | 1,830 | 1,745 | 1,770 | -65 | -3.5% | 54,540 |
| 2005/12/12 | 1,835 | 1,845 | 1,820 | 1,835 | +5 | +0.3% | 20,940 |
| 2005/12/09 | 1,805 | 1,830 | 1,785 | 1,830 | +45 | +2.5% | 23,060 |
| 2005/12/08 | 1,795 | 1,800 | 1,785 | 1,785 | -25 | -1.4% | 8,880 |
| 2005/12/07 | 1,850 | 1,875 | 1,775 | 1,810 | -25 | -1.4% | 40,440 |
| 2005/12/06 | 1,845 | 1,850 | 1,810 | 1,835 | -25 | -1.3% | 24,500 |
| 2005/12/05 | 1,925 | 1,925 | 1,795 | 1,860 | -50 | -2.6% | 42,880 |
| 2005/12/02 | 1,920 | 1,945 | 1,870 | 1,910 | +10 | +0.5% | 33,240 |
| 2005/12/01 | 1,875 | 1,930 | 1,850 | 1,900 | +25 | +1.3% | 52,940 |
| 2005/11/30 | 1,880 | 1,880 | 1,865 | 1,875 | +20 | +1.1% | 14,600 |
| 2005/11/29 | 1,910 | 1,910 | 1,850 | 1,855 | -75 | -3.9% | 27,000 |
| 2005/11/28 | 1,905 | 1,930 | 1,855 | 1,930 | ±0 | ±0% | 30,000 |
| 2005/11/25 | 1,950 | 1,960 | 1,900 | 1,930 | -5 | -0.3% | 32,200 |
| 2005/11/24 | 1,915 | 1,980 | 1,900 | 1,935 | +20 | +1% | 85,000 |
| 2005/11/22 | 1,850 | 1,930 | 1,840 | 1,915 | +65 | +3.5% | 102,000 |
| 2005/11/21 | 1,850 | 1,860 | 1,835 | 1,850 | +30 | +1.6% | 36,800 |
| 2005/11/18 | 1,850 | 1,850 | 1,790 | 1,820 | -20 | -1.1% | 37,000 |
| 2005/11/17 | 1,840 | 1,850 | 1,830 | 1,840 | +15 | +0.8% | 38,400 |
| 2005/11/16 | 1,830 | 1,835 | 1,815 | 1,825 | -10 | -0.5% | 15,200 |
| 2005/11/15 | 1,790 | 1,850 | 1,790 | 1,835 | +35 | +1.9% | 78,400 |
| 2005/11/14 | 1,805 | 1,825 | 1,785 | 1,800 | +10 | +0.6% | 24,800 |
| 2005/11/11 | 1,785 | 1,795 | 1,785 | 1,790 | +10 | +0.6% | 15,200 |
4701～
4750
件表示中 / 5030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 | 162,800円 | +9.8% | -31.1% | 1.54% | 24.32倍 | 0.84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 |
| マミーマート | 481,000円 | +15.1% | -3.7% | 1.98% | 10.13倍 | 1.27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 |
| ミニストップ | 174,700円 | +13.8% | - | 1.14% | - | 1.31倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ナフコ | 166,800円 | -1.4% | -44.1% | 3.48% | 24.12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 |
| サガミＨＤ | 161,800円 | +9.7% | +22.0% | 0.62% | 36.29倍 | 2.81倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
