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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,590 | 1,617.5 | 1,585 | 1,595 | ±0 | ±0% | 453,800 |
| 2013/01/15 | 1,587.5 | 1,602.5 | 1,580 | 1,595 | +20 | +1.3% | 241,000 |
| 2013/01/11 | 1,590 | 1,592.5 | 1,567.5 | 1,575 | -12.5 | -0.8% | 312,000 |
| 2013/01/10 | 1,582.5 | 1,595 | 1,562.5 | 1,587.5 | +5 | +0.3% | 260,200 |
| 2013/01/09 | 1,567.5 | 1,590 | 1,547.5 | 1,582.5 | ±0 | ±0% | 470,000 |
| 2013/01/08 | 1,565 | 1,610 | 1,562.5 | 1,582.5 | +47.5 | +3.1% | 753,600 |
| 2013/01/07 | 1,495 | 1,542.5 | 1,494 | 1,535 | +43 | +2.9% | 387,600 |
| 2013/01/04 | 1,499.5 | 1,499.5 | 1,473.5 | 1,492 | +17.5 | +1.2% | 247,800 |
| 2012/12/28 | 1,472.5 | 1,478.5 | 1,454 | 1,474.5 | +15.5 | +1.1% | 240,200 |
| 2012/12/27 | 1,471.5 | 1,471.5 | 1,449.5 | 1,459 | -10 | -0.7% | 245,600 |
| 2012/12/26 | 1,478 | 1,483 | 1,455 | 1,469 | -8.5 | -0.6% | 188,800 |
| 2012/12/25 | 1,492.5 | 1,494.5 | 1,473 | 1,477.5 | +5 | +0.3% | 144,200 |
| 2012/12/21 | 1,482 | 1,495 | 1,472 | 1,472.5 | -14 | -0.9% | 213,600 |
| 2012/12/20 | 1,470 | 1,490 | 1,464 | 1,486.5 | +22.5 | +1.5% | 307,400 |
| 2012/12/19 | 1,457.5 | 1,466 | 1,440.5 | 1,464 | +14.5 | +1% | 199,400 |
| 2012/12/18 | 1,453 | 1,463.5 | 1,440.5 | 1,449.5 | -3 | -0.2% | 165,800 |
| 2012/12/17 | 1,453.5 | 1,465 | 1,440 | 1,452.5 | +7.5 | +0.5% | 231,000 |
| 2012/12/14 | 1,458.5 | 1,475.5 | 1,443.5 | 1,445 | -19.5 | -1.3% | 320,800 |
| 2012/12/13 | 1,500 | 1,500 | 1,461 | 1,464.5 | -21 | -1.4% | 371,600 |
| 2012/12/12 | 1,497 | 1,500 | 1,475 | 1,485.5 | -5.5 | -0.4% | 251,800 |
| 2012/12/11 | 1,500 | 1,510 | 1,487.5 | 1,491 | -5.5 | -0.4% | 157,000 |
| 2012/12/10 | 1,492 | 1,505 | 1,478.5 | 1,496.5 | +16 | +1.1% | 196,800 |
| 2012/12/07 | 1,487 | 1,495 | 1,475 | 1,480.5 | -6 | -0.4% | 217,200 |
| 2012/12/06 | 1,473 | 1,507.5 | 1,465.5 | 1,486.5 | +3.5 | +0.2% | 545,800 |
| 2012/12/05 | 1,510 | 1,555 | 1,471 | 1,483 | -24.5 | -1.6% | 928,600 |
| 2012/12/04 | 1,466 | 1,512.5 | 1,466 | 1,507.5 | +42.5 | +2.9% | 338,400 |
| 2012/12/03 | 1,476 | 1,483 | 1,459.5 | 1,465 | -13 | -0.9% | 297,600 |
| 2012/11/30 | 1,493 | 1,493 | 1,477 | 1,478 | -14 | -0.9% | 206,400 |
| 2012/11/29 | 1,488.5 | 1,496 | 1,471 | 1,492 | +11 | +0.7% | 169,400 |
| 2012/11/28 | 1,462.5 | 1,492.5 | 1,462 | 1,481 | +26 | +1.8% | 258,200 |
| 2012/11/27 | 1,438 | 1,468.5 | 1,436 | 1,455 | +17 | +1.2% | 248,600 |
| 2012/11/26 | 1,449 | 1,461.5 | 1,432.5 | 1,438 | -4.5 | -0.3% | 359,800 |
| 2012/11/22 | 1,479.5 | 1,480 | 1,439.5 | 1,442.5 | -19.5 | -1.3% | 291,400 |
| 2012/11/21 | 1,487.5 | 1,488.5 | 1,450 | 1,462 | -11.5 | -0.8% | 445,000 |
| 2012/11/20 | 1,472 | 1,489 | 1,472 | 1,473.5 | +9.5 | +0.6% | 277,000 |
| 2012/11/19 | 1,456 | 1,477 | 1,456 | 1,464 | +1 | +0.1% | 303,800 |
| 2012/11/16 | 1,465.5 | 1,499.5 | 1,451.5 | 1,463 | -3.5 | -0.2% | 739,200 |
| 2012/11/15 | 1,483.5 | 1,484.5 | 1,453 | 1,466.5 | -4 | -0.3% | 436,400 |
| 2012/11/14 | 1,450 | 1,474.5 | 1,439.5 | 1,470.5 | +10.5 | +0.7% | 343,000 |
| 2012/11/13 | 1,458 | 1,467.5 | 1,451 | 1,460 | +10.5 | +0.7% | 305,000 |
| 2012/11/12 | 1,475 | 1,475 | 1,447 | 1,449.5 | +17.5 | +1.2% | 421,200 |
| 2012/11/09 | 1,425.5 | 1,440.5 | 1,425 | 1,432 | -7.5 | -0.5% | 172,800 |
| 2012/11/08 | 1,442.5 | 1,451.5 | 1,432.5 | 1,439.5 | -8 | -0.6% | 181,400 |
| 2012/11/07 | 1,461 | 1,466.5 | 1,440.5 | 1,447.5 | -3.5 | -0.2% | 241,200 |
| 2012/11/06 | 1,447 | 1,456 | 1,432.5 | 1,451 | -3 | -0.2% | 276,400 |
| 2012/11/05 | 1,478.5 | 1,481 | 1,450 | 1,454 | -25.5 | -1.7% | 170,800 |
| 2012/11/02 | 1,477 | 1,491.5 | 1,471.5 | 1,479.5 | +3 | +0.2% | 150,000 |
| 2012/11/01 | 1,469.5 | 1,480 | 1,464 | 1,476.5 | +7 | +0.5% | 282,600 |
| 2012/10/31 | 1,461 | 1,483.5 | 1,459.5 | 1,469.5 | -5.5 | -0.4% | 288,400 |
| 2012/10/30 | 1,469 | 1,486.5 | 1,467.5 | 1,475 | +12.5 | +0.9% | 401,200 |
3051～
3100
件表示中 / 6815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 | 454,200円 | +6.0% | +4.9% | 2.88% | 16.76倍 | 1.97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 | 292,700円 | +7.1% | +5.2% | 4.48% | 18.77倍 | 2.14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 |
| ワークマン | 668,000円 | +7.5% | +7.5% | 1.09% | 30.12倍 | 4.03倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ウエルシアＨＤ | 258,800円 | - | - | - | - | 2.16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 |
| Ｊフロント | 196,600円 | +3.9% | -18.4% | 2.75% | 16.40倍 | 1.20倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
