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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 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 |
| 2013/01/31 | 1,687.5 | 1,720 | 1,680 | 1,720 | +35 | +2.1% | 202,800 |
| 2013/01/30 | 1,655 | 1,695 | 1,650 | 1,685 | +30 | +1.8% | 235,200 |
| 2013/01/29 | 1,662.5 | 1,665 | 1,647.5 | 1,655 | -12.5 | -0.7% | 130,600 |
| 2013/01/28 | 1,675 | 1,685 | 1,662.5 | 1,667.5 | +7.5 | +0.5% | 163,600 |
| 2013/01/25 | 1,647.5 | 1,662.5 | 1,645 | 1,660 | +25 | +1.5% | 119,000 |
| 2013/01/24 | 1,637.5 | 1,642.5 | 1,612.5 | 1,635 | -7.5 | -0.5% | 279,400 |
| 2013/01/23 | 1,640 | 1,662.5 | 1,632.5 | 1,642.5 | +2.5 | +0.2% | 171,200 |
| 2013/01/22 | 1,650 | 1,655 | 1,617.5 | 1,640 | -10 | -0.6% | 276,400 |
| 2013/01/21 | 1,665 | 1,665 | 1,632.5 | 1,650 | -17.5 | -1% | 266,600 |
| 2013/01/18 | 1,635 | 1,670 | 1,620 | 1,667.5 | +42.5 | +2.6% | 659,000 |
| 2013/01/17 | 1,605 | 1,625 | 1,587.5 | 1,625 | +30 | +1.9% | 400,000 |
| 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 |
3051～
3100
件表示中 / 6857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 | 460,300円 | +6.0% | +4.9% | 2.85% | 16.99倍 | 2.00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 | 288,900円 | - | - | - | - | 2.42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 | 328,500円 | +7.1% | +5.2% | 3.99% | 21.06倍 | 2.40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 | 543,000円 | +11.2% | +10.3% | 1.10% | 27.98倍 | 6.65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 | 49,000円 | +4.2% | +7.2% | 3.47% | 12.11倍 | 0.52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
