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 |
|---|---|---|---|---|---|---|---|
| 2013/08/09 | 2,140 | 2,142.5 | 2,092.5 | 2,110 | -12.5 | -0.6% | 142,400 |
| 2013/08/08 | 2,120 | 2,165 | 2,115 | 2,122.5 | -17.5 | -0.8% | 141,000 |
| 2013/08/07 | 2,185 | 2,195 | 2,137.5 | 2,140 | -90 | -4% | 220,000 |
| 2013/08/06 | 2,210 | 2,230 | 2,170 | 2,230 | +7.5 | +0.3% | 98,400 |
| 2013/08/05 | 2,235 | 2,240 | 2,215 | 2,222.5 | -27.5 | -1.2% | 75,600 |
| 2013/08/02 | 2,212.5 | 2,250 | 2,175 | 2,250 | +62.5 | +2.9% | 173,200 |
| 2013/08/01 | 2,117.5 | 2,192.5 | 2,117.5 | 2,187.5 | +80 | +3.8% | 224,200 |
| 2013/07/31 | 2,120 | 2,127.5 | 2,087.5 | 2,107.5 | -27.5 | -1.3% | 112,200 |
| 2013/07/30 | 2,097.5 | 2,137.5 | 2,087.5 | 2,135 | +30 | +1.4% | 117,600 |
| 2013/07/29 | 2,120 | 2,145 | 2,105 | 2,105 | -20 | -0.9% | 188,800 |
| 2013/07/26 | 2,145 | 2,145 | 2,112.5 | 2,125 | -42.5 | -2% | 157,200 |
| 2013/07/25 | 2,205 | 2,205 | 2,167.5 | 2,167.5 | -30 | -1.4% | 132,600 |
| 2013/07/24 | 2,197.5 | 2,222.5 | 2,197.5 | 2,197.5 | -17.5 | -0.8% | 93,600 |
| 2013/07/23 | 2,215 | 2,225 | 2,187.5 | 2,215 | +12.5 | +0.6% | 193,800 |
| 2013/07/22 | 2,192.5 | 2,215 | 2,180 | 2,202.5 | +10 | +0.5% | 217,200 |
| 2013/07/19 | 2,250 | 2,250 | 2,192.5 | 2,192.5 | -27.5 | -1.2% | 197,000 |
| 2013/07/18 | 2,207.5 | 2,220 | 2,195 | 2,220 | +12.5 | +0.6% | 212,200 |
| 2013/07/17 | 2,227.5 | 2,230 | 2,192.5 | 2,207.5 | -20 | -0.9% | 148,200 |
| 2013/07/16 | 2,225 | 2,240 | 2,212.5 | 2,227.5 | ±0 | ±0% | 172,400 |
| 2013/07/12 | 2,207.5 | 2,237.5 | 2,197.5 | 2,227.5 | +25 | +1.1% | 154,600 |
| 2013/07/11 | 2,207.5 | 2,225 | 2,200 | 2,202.5 | -20 | -0.9% | 152,600 |
| 2013/07/10 | 2,215 | 2,225 | 2,192.5 | 2,222.5 | +10 | +0.5% | 128,000 |
| 2013/07/09 | 2,185 | 2,222.5 | 2,167.5 | 2,212.5 | +40 | +1.8% | 151,800 |
| 2013/07/08 | 2,182.5 | 2,202.5 | 2,170 | 2,172.5 | -17.5 | -0.8% | 155,000 |
| 2013/07/05 | 2,187.5 | 2,195 | 2,157.5 | 2,190 | +7.5 | +0.3% | 159,000 |
| 2013/07/04 | 2,145 | 2,190 | 2,145 | 2,182.5 | +25 | +1.2% | 194,800 |
| 2013/07/03 | 2,140 | 2,162.5 | 2,115 | 2,157.5 | +17.5 | +0.8% | 220,400 |
| 2013/07/02 | 2,150 | 2,150 | 2,107.5 | 2,140 | -7.5 | -0.3% | 159,800 |
| 2013/07/01 | 2,100 | 2,147.5 | 2,090 | 2,147.5 | +42.5 | +2% | 242,600 |
| 2013/06/28 | 2,042.5 | 2,107.5 | 2,035 | 2,105 | +67.5 | +3.3% | 276,800 |
| 2013/06/27 | 1,957.5 | 2,037.5 | 1,957.5 | 2,037.5 | +82.5 | +4.2% | 176,000 |
| 2013/06/26 | 1,987.5 | 1,990 | 1,922.5 | 1,955 | -22.5 | -1.1% | 198,800 |
| 2013/06/25 | 1,980 | 1,992.5 | 1,950 | 1,977.5 | +5 | +0.3% | 182,000 |
| 2013/06/24 | 1,995 | 1,997.5 | 1,970 | 1,972.5 | +2.5 | +0.1% | 94,200 |
| 2013/06/21 | 1,932.5 | 1,982.5 | 1,912.5 | 1,970 | +25 | +1.3% | 337,400 |
| 2013/06/20 | 1,985 | 1,985 | 1,942.5 | 1,945 | -62.5 | -3.1% | 163,800 |
| 2013/06/19 | 2,005 | 2,035 | 1,982.5 | 2,007.5 | +37.5 | +1.9% | 233,200 |
| 2013/06/18 | 1,945 | 1,980 | 1,927.5 | 1,970 | +35 | +1.8% | 207,200 |
| 2013/06/17 | 1,860 | 1,952.5 | 1,860 | 1,935 | +75 | +4% | 291,200 |
| 2013/06/14 | 1,862.5 | 1,895 | 1,842.5 | 1,860 | +15 | +0.8% | 395,600 |
| 2013/06/13 | 1,907.5 | 1,927.5 | 1,832.5 | 1,845 | -60 | -3.1% | 242,200 |
| 2013/06/12 | 1,892.5 | 1,915 | 1,855 | 1,905 | -7.5 | -0.4% | 142,000 |
| 2013/06/11 | 1,915 | 1,932.5 | 1,882.5 | 1,912.5 | +10 | +0.5% | 179,200 |
| 2013/06/10 | 1,870 | 1,905 | 1,865 | 1,902.5 | +67.5 | +3.7% | 181,800 |
| 2013/06/07 | 1,822.5 | 1,870 | 1,792.5 | 1,835 | -52.5 | -2.8% | 208,400 |
| 2013/06/06 | 1,877.5 | 1,922.5 | 1,855 | 1,887.5 | -12.5 | -0.7% | 365,600 |
| 2013/06/05 | 1,902.5 | 1,965 | 1,900 | 1,900 | -17.5 | -0.9% | 214,400 |
| 2013/06/04 | 1,857.5 | 1,917.5 | 1,840 | 1,917.5 | +22.5 | +1.2% | 236,600 |
| 2013/06/03 | 1,940 | 1,960 | 1,887.5 | 1,895 | -40 | -2.1% | 198,400 |
| 2013/05/31 | 1,977.5 | 1,995 | 1,930 | 1,935 | -25 | -1.3% | 282,800 |
2951～
3000
件表示中 / 6856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 | 464,500円 | +6.0% | +4.9% | 2.82% | 17.14倍 | 2.01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 |
| ウエルシアＨＤ | 287,200円 | - | - | - | - | 2.40倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| 丸井Ｇ | 327,100円 | +7.1% | +5.2% | 4.00% | 20.97倍 | 2.39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 |
| パルＧＨＤ | 532,000円 | +11.2% | +10.3% | 1.13% | 27.41倍 | 6.52倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ヤマダＨＤ | 48,100円 | +4.2% | +7.2% | 3.53% | 11.89倍 | 0.51倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
