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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,453 | 1,468.5 | 1,449 | 1,462.5 | +10 | +0.7% | 221,800 |
| 2012/10/26 | 1,430 | 1,460.5 | 1,429 | 1,452.5 | +27 | +1.9% | 410,200 |
| 2012/10/25 | 1,407 | 1,425.5 | 1,407 | 1,425.5 | +22.5 | +1.6% | 185,600 |
| 2012/10/24 | 1,391 | 1,408 | 1,390 | 1,403 | +12 | +0.9% | 236,200 |
| 2012/10/23 | 1,394 | 1,402 | 1,385 | 1,391 | -2 | -0.1% | 168,800 |
| 2012/10/22 | 1,395 | 1,400.5 | 1,387.5 | 1,393 | -3.5 | -0.3% | 137,600 |
| 2012/10/19 | 1,388.5 | 1,402 | 1,384 | 1,396.5 | -3.5 | -0.3% | 309,200 |
| 2012/10/18 | 1,418 | 1,424.5 | 1,395.5 | 1,400 | -11 | -0.8% | 294,200 |
| 2012/10/17 | 1,409 | 1,414.5 | 1,393.5 | 1,411 | +27 | +2% | 300,600 |
| 2012/10/16 | 1,362 | 1,398.5 | 1,362 | 1,384 | +22 | +1.6% | 242,200 |
| 2012/10/15 | 1,364 | 1,370 | 1,354.5 | 1,362 | -5 | -0.4% | 172,200 |
| 2012/10/12 | 1,369 | 1,384.5 | 1,364.5 | 1,367 | -0.5 | ±0% | 206,400 |
| 2012/10/11 | 1,385 | 1,385 | 1,362 | 1,367.5 | -26.5 | -1.9% | 215,400 |
| 2012/10/10 | 1,380 | 1,402.5 | 1,380 | 1,394 | +6.5 | +0.5% | 227,000 |
| 2012/10/09 | 1,378.5 | 1,397 | 1,375 | 1,387.5 | +3 | +0.2% | 280,200 |
| 2012/10/05 | 1,390 | 1,399.5 | 1,379.5 | 1,384.5 | +0.5 | ±0% | 192,400 |
| 2012/10/04 | 1,381.5 | 1,387.5 | 1,376.5 | 1,384 | +7.5 | +0.5% | 209,000 |
| 2012/10/03 | 1,407.5 | 1,408 | 1,375.5 | 1,376.5 | -32 | -2.3% | 260,200 |
| 2012/10/02 | 1,420 | 1,420.5 | 1,404 | 1,408.5 | -11.5 | -0.8% | 160,400 |
| 2012/10/01 | 1,425 | 1,432 | 1,408 | 1,420 | +3 | +0.2% | 227,800 |
| 2012/09/28 | 1,445 | 1,445.5 | 1,365.5 | 1,417 | -24.5 | -1.7% | 410,200 |
| 2012/09/27 | 1,432.5 | 1,445.5 | 1,425 | 1,441.5 | +10 | +0.7% | 189,000 |
| 2012/09/26 | 1,417.5 | 1,433.5 | 1,397 | 1,431.5 | +1.5 | +0.1% | 170,400 |
| 2012/09/25 | 1,415.5 | 1,430 | 1,412.5 | 1,430 | +15 | +1.1% | 142,800 |
| 2012/09/24 | 1,412 | 1,421 | 1,406.5 | 1,415 | +5 | +0.4% | 192,200 |
| 2012/09/21 | 1,386 | 1,420 | 1,384.5 | 1,410 | +24.5 | +1.8% | 276,200 |
| 2012/09/20 | 1,377.5 | 1,394.5 | 1,375 | 1,385.5 | +7 | +0.5% | 203,800 |
| 2012/09/19 | 1,380 | 1,386 | 1,370 | 1,378.5 | +7 | +0.5% | 210,000 |
| 2012/09/18 | 1,380 | 1,383.5 | 1,364.5 | 1,371.5 | -4.5 | -0.3% | 316,400 |
| 2012/09/14 | 1,393.5 | 1,394 | 1,370 | 1,376 | -19 | -1.4% | 438,600 |
| 2012/09/13 | 1,394 | 1,399.5 | 1,377 | 1,395 | +5.5 | +0.4% | 323,600 |
| 2012/09/12 | 1,378.5 | 1,394.5 | 1,376 | 1,389.5 | +20.5 | +1.5% | 238,600 |
| 2012/09/11 | 1,377.5 | 1,377.5 | 1,351 | 1,369 | -21 | -1.5% | 387,200 |
| 2012/09/10 | 1,384 | 1,397.5 | 1,375 | 1,390 | +6.5 | +0.5% | 144,400 |
| 2012/09/07 | 1,406.5 | 1,407 | 1,382 | 1,383.5 | -13.5 | -1% | 277,400 |
| 2012/09/06 | 1,420.5 | 1,425 | 1,395 | 1,397 | -23 | -1.6% | 213,800 |
| 2012/09/05 | 1,410.5 | 1,436.5 | 1,400 | 1,420 | -0.5 | ±0% | 203,800 |
| 2012/09/04 | 1,443.5 | 1,443.5 | 1,415 | 1,420.5 | -22.5 | -1.6% | 341,200 |
| 2012/09/03 | 1,424 | 1,450.5 | 1,423 | 1,443 | +19.5 | +1.4% | 273,600 |
3051～
3100
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
