サンドラッグの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/04/15 | 2,072.5 | 2,080 | 2,047.5 | 2,060 | -2.5 | -0.1% | 238,200 |
| 2013/04/12 | 2,072.5 | 2,085 | 2,047.5 | 2,062.5 | -25 | -1.2% | 209,200 |
| 2013/04/11 | 2,112.5 | 2,112.5 | 2,062.5 | 2,087.5 | +20 | +1% | 306,400 |
| 2013/04/10 | 2,112.5 | 2,117.5 | 2,037.5 | 2,067.5 | -45 | -2.1% | 481,800 |
| 2013/04/09 | 2,105 | 2,137.5 | 2,095 | 2,112.5 | +30 | +1.4% | 427,200 |
| 2013/04/08 | 2,080 | 2,130 | 2,057.5 | 2,082.5 | +2.5 | +0.1% | 636,400 |
| 2013/04/05 | 2,092.5 | 2,125 | 2,052.5 | 2,080 | -15 | -0.7% | 753,000 |
| 2013/04/04 | 2,035 | 2,097.5 | 1,980 | 2,095 | +35 | +1.7% | 364,600 |
| 2013/04/03 | 1,987.5 | 2,062.5 | 1,980 | 2,060 | +70 | +3.5% | 322,200 |
| 2013/04/02 | 1,987.5 | 2,017.5 | 1,945 | 1,990 | -15 | -0.7% | 382,800 |
| 2013/04/01 | 2,090 | 2,097.5 | 2,000 | 2,005 | -82.5 | -4% | 280,800 |
| 2013/03/29 | 2,095 | 2,100 | 2,062.5 | 2,087.5 | -2.5 | -0.1% | 324,000 |
| 2013/03/28 | 2,047.5 | 2,095 | 2,032.5 | 2,090 | +82.5 | +4.1% | 455,600 |
| 2013/03/27 | 1,987.5 | 2,007.5 | 1,970 | 2,007.5 | -10 | -0.5% | 414,800 |
| 2013/03/26 | 2,020 | 2,047.5 | 1,997.5 | 2,017.5 | +7.5 | +0.4% | 569,600 |
| 2013/03/25 | 2,010 | 2,017.5 | 1,980 | 2,010 | +40 | +2% | 407,800 |
| 2013/03/22 | 2,002.5 | 2,010 | 1,967.5 | 1,970 | +12.5 | +0.6% | 357,400 |
| 2013/03/21 | 1,940 | 1,965 | 1,920 | 1,957.5 | +50 | +2.6% | 288,800 |
| 2013/03/19 | 1,922.5 | 1,930 | 1,902.5 | 1,907.5 | +2.5 | +0.1% | 301,800 |
| 2013/03/18 | 1,957.5 | 1,965 | 1,902.5 | 1,905 | -17.5 | -0.9% | 344,000 |
| 2013/03/15 | 1,915 | 1,937.5 | 1,907.5 | 1,922.5 | +40 | +2.1% | 654,200 |
| 2013/03/14 | 1,887.5 | 1,890 | 1,867.5 | 1,882.5 | -5 | -0.3% | 146,400 |
| 2013/03/13 | 1,892.5 | 1,897.5 | 1,872.5 | 1,887.5 | +7.5 | +0.4% | 281,200 |
| 2013/03/12 | 1,887.5 | 1,897.5 | 1,877.5 | 1,880 | -5 | -0.3% | 218,200 |
| 2013/03/11 | 1,875 | 1,887.5 | 1,865 | 1,885 | +20 | +1.1% | 126,600 |
| 2013/03/08 | 1,887.5 | 1,895 | 1,855 | 1,865 | -7.5 | -0.4% | 460,800 |
| 2013/03/07 | 1,882.5 | 1,885 | 1,855 | 1,872.5 | -12.5 | -0.7% | 282,200 |
| 2013/03/06 | 1,877.5 | 1,897.5 | 1,870 | 1,885 | +25 | +1.3% | 236,400 |
| 2013/03/05 | 1,880 | 1,912.5 | 1,855 | 1,860 | +15 | +0.8% | 410,600 |
| 2013/03/04 | 1,857.5 | 1,857.5 | 1,815 | 1,845 | -15 | -0.8% | 455,600 |
| 2013/03/01 | 1,840 | 1,870 | 1,837.5 | 1,860 | +67.5 | +3.8% | 478,400 |
| 2013/02/28 | 1,795 | 1,800 | 1,780 | 1,792.5 | +10 | +0.6% | 265,400 |
| 2013/02/27 | 1,812.5 | 1,815 | 1,777.5 | 1,782.5 | -47.5 | -2.6% | 339,200 |
| 2013/02/26 | 1,837.5 | 1,840 | 1,810 | 1,830 | -15 | -0.8% | 201,000 |
| 2013/02/25 | 1,837.5 | 1,850 | 1,802.5 | 1,845 | -7.5 | -0.4% | 316,200 |
| 2013/02/22 | 1,850 | 1,865 | 1,837.5 | 1,852.5 | -10 | -0.5% | 287,400 |
| 2013/02/21 | 1,852.5 | 1,870 | 1,835 | 1,862.5 | -7.5 | -0.4% | 472,400 |
| 2013/02/20 | 1,830 | 1,880 | 1,807.5 | 1,870 | +12.5 | +0.7% | 496,400 |
| 2013/02/19 | 1,840 | 1,865 | 1,830 | 1,857.5 | +7.5 | +0.4% | 197,800 |
| 2013/02/18 | 1,845 | 1,857.5 | 1,840 | 1,850 | +5 | +0.3% | 223,800 |
| 2013/02/15 | 1,850 | 1,860 | 1,825 | 1,845 | -5 | -0.3% | 361,200 |
| 2013/02/14 | 1,850 | 1,880 | 1,835 | 1,850 | -17.5 | -0.9% | 352,800 |
| 2013/02/13 | 1,850 | 1,907.5 | 1,830 | 1,867.5 | -42.5 | -2.2% | 613,800 |
| 2013/02/12 | 1,800 | 1,935 | 1,792.5 | 1,910 | +180 | +10.4% | 823,000 |
| 2013/02/08 | 1,725 | 1,760 | 1,717.5 | 1,730 | -5 | -0.3% | 231,400 |
| 2013/02/07 | 1,722.5 | 1,745 | 1,712.5 | 1,735 | -2.5 | -0.1% | 244,400 |
| 2013/02/06 | 1,742.5 | 1,765 | 1,725 | 1,737.5 | +2.5 | +0.1% | 351,800 |
| 2013/02/05 | 1,722.5 | 1,762.5 | 1,720 | 1,735 | +2.5 | +0.1% | 234,400 |
| 2013/02/04 | 1,745 | 1,747.5 | 1,717.5 | 1,732.5 | -15 | -0.9% | 214,600 |
| 2013/02/01 | 1,735 | 1,765 | 1,735 | 1,747.5 | +27.5 | +1.6% | 237,200 |
2951～
3000
件表示中 / 6776件
類似銘柄と比較する
現在ご覧いただいている「サンドラッグ」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 |
|---|---|---|---|---|---|---|---|---|
| サンドラッグ | 479,900円 | +6.8% | +8.6% | 2.71% | 18.43倍 | 2.15倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| 丸井Ｇ | 282,600円 | +8.1% | +5.7% | 3.75% | 19.43倍 | 1.99倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| スギＨＤ | 301,900円 | +13.9% | +17.9% | 1.16% | 16.07倍 | 2.18倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,123,500円 | +31.7% | - | 2.38% | 22.05倍 | 1.94倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 247,500円 | - | - | - | - | 2.07倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
