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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,525 | 1,605 | 1,525 | 1,605 | +80 | +5.2% | 58,200 |
| 2005/06/30 | 1,550 | 1,560 | 1,495 | 1,525 | -40 | -2.6% | 78,800 |
| 2005/06/29 | 1,585 | 1,600 | 1,560 | 1,565 | +25 | +1.6% | 83,800 |
| 2005/06/28 | 1,472.5 | 1,575 | 1,472.5 | 1,540 | +95 | +6.6% | 104,400 |
| 2005/06/27 | 1,442.5 | 1,457.5 | 1,435 | 1,445 | +27.5 | +1.9% | 98,600 |
| 2005/06/24 | 1,360 | 1,440 | 1,357.5 | 1,417.5 | +65 | +4.8% | 151,000 |
| 2005/06/23 | 1,332.5 | 1,352.5 | 1,322.5 | 1,352.5 | +40 | +3% | 62,600 |
| 2005/06/22 | 1,300 | 1,320 | 1,300 | 1,312.5 | +12.5 | +1% | 45,800 |
| 2005/06/21 | 1,310 | 1,312.5 | 1,300 | 1,300 | -7.5 | -0.6% | 39,800 |
| 2005/06/20 | 1,310 | 1,312.5 | 1,305 | 1,307.5 | +7.5 | +0.6% | 37,600 |
| 2005/06/17 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | -5 | -0.4% | 20,200 |
| 2005/06/16 | 1,302.5 | 1,320 | 1,302.5 | 1,305 | +5 | +0.4% | 79,200 |
| 2005/06/15 | 1,332.5 | 1,332.5 | 1,300 | 1,300 | -40 | -3% | 81,000 |
| 2005/06/14 | 1,325 | 1,360 | 1,322.5 | 1,340 | +20 | +1.5% | 183,200 |
| 2005/06/13 | 1,300 | 1,320 | 1,287.5 | 1,320 | +50 | +3.9% | 154,200 |
| 2005/06/10 | 1,227.5 | 1,270 | 1,225 | 1,270 | +47.5 | +3.9% | 142,800 |
| 2005/06/09 | 1,277.5 | 1,277.5 | 1,205 | 1,222.5 | -55 | -4.3% | 130,600 |
| 2005/06/08 | 1,302.5 | 1,305 | 1,277.5 | 1,277.5 | -27.5 | -2.1% | 58,000 |
| 2005/06/07 | 1,325 | 1,325 | 1,305 | 1,305 | -20 | -1.5% | 29,400 |
| 2005/06/06 | 1,345 | 1,375 | 1,325 | 1,325 | -20 | -1.5% | 38,800 |
| 2005/06/03 | 1,337.5 | 1,350 | 1,310 | 1,345 | +25 | +1.9% | 48,600 |
| 2005/06/02 | 1,390 | 1,390 | 1,312.5 | 1,320 | -55 | -4% | 82,800 |
| 2005/06/01 | 1,402.5 | 1,410 | 1,355 | 1,375 | -50 | -3.5% | 22,600 |
| 2005/05/31 | 1,312.5 | 1,425 | 1,285 | 1,425 | +105 | +8% | 25,600 |
| 2005/05/30 | 1,375 | 1,420 | 1,320 | 1,320 | -47.5 | -3.5% | 43,800 |
| 2005/05/27 | 1,397.5 | 1,397.5 | 1,352.5 | 1,367.5 | +10 | +0.7% | 33,000 |
| 2005/05/26 | 1,465 | 1,467.5 | 1,305 | 1,357.5 | -127.5 | -8.6% | 52,200 |
| 2005/05/25 | 1,495 | 1,505 | 1,485 | 1,485 | -60 | -3.9% | 46,000 |
| 2005/05/24 | 1,590 | 1,590 | 1,525 | 1,545 | -45 | -2.8% | 47,600 |
| 2005/05/23 | 1,605 | 1,605 | 1,575 | 1,590 | -10 | -0.6% | 7,600 |
| 2005/05/20 | 1,630 | 1,635 | 1,580 | 1,600 | -55 | -3.3% | 39,200 |
| 2005/05/19 | 1,655 | 1,655 | 1,580 | 1,655 | +45 | +2.8% | 45,400 |
| 2005/05/18 | 1,645 | 1,650 | 1,560 | 1,610 | -60 | -3.6% | 57,600 |
| 2005/05/17 | 1,800 | 1,825 | 1,615 | 1,670 | -125 | -7% | 55,000 |
| 2005/05/16 | 1,765 | 1,815 | 1,765 | 1,795 | +45 | +2.6% | 32,000 |
| 2005/05/13 | 1,750 | 1,775 | 1,735 | 1,750 | -20 | -1.1% | 37,600 |
| 2005/05/12 | 1,790 | 1,800 | 1,765 | 1,770 | -30 | -1.7% | 59,200 |
| 2005/05/11 | 1,805 | 1,805 | 1,790 | 1,800 | -5 | -0.3% | 72,000 |
| 2005/05/10 | 1,825 | 1,825 | 1,800 | 1,805 | -25 | -1.4% | 67,400 |
| 2005/05/09 | 1,880 | 1,880 | 1,820 | 1,830 | -25 | -1.3% | 82,200 |
| 2005/05/06 | 1,875 | 1,890 | 1,830 | 1,855 | -15 | -0.8% | 80,200 |
| 2005/05/02 | 1,985 | 1,985 | 1,830 | 1,870 | -180 | -8.8% | 101,800 |
| 2005/04/28 | 2,050 | 2,060 | 2,025 | 2,050 | +15 | +0.7% | 12,400 |
| 2005/04/27 | 2,060 | 2,095 | 2,035 | 2,035 | ±0 | ±0% | 10,400 |
| 2005/04/26 | 1,995 | 2,035 | 1,995 | 2,035 | +40 | +2% | 10,400 |
| 2005/04/25 | 2,050 | 2,050 | 1,995 | 1,995 | -15 | -0.7% | 7,600 |
| 2005/04/22 | 2,015 | 2,015 | 2,005 | 2,010 | ±0 | ±0% | 7,800 |
| 2005/04/21 | 2,020 | 2,020 | 2,005 | 2,010 | +5 | +0.2% | 8,600 |
| 2005/04/20 | 2,010 | 2,015 | 2,005 | 2,005 | -5 | -0.2% | 11,200 |
| 2005/04/19 | 2,005 | 2,020 | 2,005 | 2,010 | +5 | +0.2% | 7,400 |
4751～
4800
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
