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 |
|---|---|---|---|---|---|---|---|
| 2012/12/28 | 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 |
| 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 |
3101～
3150
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
