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 |
|---|---|---|---|---|---|---|---|
| 2012/06/21 | 1,230.5 | 1,256 | 1,226 | 1,255.5 | +25.5 | +2.1% | 305,200 |
| 2012/06/20 | 1,220 | 1,239 | 1,218 | 1,230 | +24 | +2% | 221,200 |
| 2012/06/19 | 1,198.5 | 1,218.5 | 1,190 | 1,206 | +11.5 | +1% | 269,400 |
| 2012/06/18 | 1,211 | 1,219 | 1,192.5 | 1,194.5 | +1 | +0.1% | 173,800 |
| 2012/06/15 | 1,192.5 | 1,208.5 | 1,192 | 1,193.5 | +3.5 | +0.3% | 218,800 |
| 2012/06/14 | 1,183.5 | 1,206 | 1,183.5 | 1,190 | ±0 | ±0% | 317,200 |
| 2012/06/13 | 1,178 | 1,195.5 | 1,174.5 | 1,190 | +11 | +0.9% | 199,200 |
| 2012/06/12 | 1,197.5 | 1,197.5 | 1,174.5 | 1,179 | -8.5 | -0.7% | 153,000 |
| 2012/06/11 | 1,198 | 1,210.5 | 1,186 | 1,187.5 | -3.5 | -0.3% | 119,800 |
| 2012/06/08 | 1,209.5 | 1,209.5 | 1,184.5 | 1,191 | -19 | -1.6% | 244,800 |
| 2012/06/07 | 1,199.5 | 1,211.5 | 1,185 | 1,210 | +9 | +0.7% | 236,400 |
| 2012/06/06 | 1,203.5 | 1,212.5 | 1,195 | 1,201 | -2 | -0.2% | 195,400 |
| 2012/06/05 | 1,196.5 | 1,211 | 1,190.5 | 1,203 | +5.5 | +0.5% | 309,000 |
| 2012/06/04 | 1,198.5 | 1,205.5 | 1,191 | 1,197.5 | -21 | -1.7% | 365,400 |
| 2012/06/01 | 1,229.5 | 1,236 | 1,212.5 | 1,218.5 | -17 | -1.4% | 247,600 |
| 2012/05/31 | 1,210.5 | 1,236 | 1,203 | 1,235.5 | +27.5 | +2.3% | 447,200 |
| 2012/05/30 | 1,207 | 1,215.5 | 1,197 | 1,208 | +8.5 | +0.7% | 207,200 |
| 2012/05/29 | 1,205.5 | 1,206 | 1,193.5 | 1,199.5 | -6 | -0.5% | 226,800 |
| 2012/05/28 | 1,230.5 | 1,230.5 | 1,200 | 1,205.5 | -19.5 | -1.6% | 200,600 |
| 2012/05/25 | 1,217.5 | 1,231.5 | 1,209.5 | 1,225 | +13.5 | +1.1% | 288,000 |
| 2012/05/24 | 1,215 | 1,233 | 1,208 | 1,211.5 | -3.5 | -0.3% | 300,600 |
| 2012/05/23 | 1,225 | 1,226 | 1,190.5 | 1,215 | -16.5 | -1.3% | 406,800 |
| 2012/05/22 | 1,244 | 1,251.5 | 1,225 | 1,231.5 | -16.5 | -1.3% | 558,400 |
| 2012/05/21 | 1,250 | 1,266.5 | 1,242 | 1,248 | -2.5 | -0.2% | 640,000 |
| 2012/05/18 | 1,262.5 | 1,278.5 | 1,248 | 1,250.5 | -29 | -2.3% | 610,600 |
| 2012/05/17 | 1,303 | 1,317.5 | 1,277 | 1,279.5 | -10.5 | -0.8% | 582,000 |
| 2012/05/16 | 1,294.5 | 1,306.5 | 1,248 | 1,290 | +66.5 | +5.4% | 852,200 |
| 2012/05/15 | 1,229.5 | 1,233.5 | 1,220 | 1,223.5 | +11.5 | +0.9% | 305,000 |
| 2012/05/14 | 1,214 | 1,229.5 | 1,206 | 1,212 | -9.5 | -0.8% | 337,400 |
| 2012/05/11 | 1,231 | 1,236.5 | 1,220 | 1,221.5 | -9.5 | -0.8% | 232,600 |
| 2012/05/10 | 1,225 | 1,237.5 | 1,221 | 1,231 | -2.5 | -0.2% | 165,000 |
| 2012/05/09 | 1,230 | 1,261 | 1,225 | 1,233.5 | +1 | +0.1% | 290,800 |
| 2012/05/08 | 1,223.5 | 1,238.5 | 1,219.5 | 1,232.5 | +13 | +1.1% | 214,600 |
| 2012/05/07 | 1,210 | 1,226.5 | 1,210 | 1,219.5 | -13 | -1.1% | 116,600 |
| 2012/05/02 | 1,215 | 1,237 | 1,200 | 1,232.5 | +15 | +1.2% | 183,600 |
| 2012/05/01 | 1,232.5 | 1,242.5 | 1,215.5 | 1,217.5 | -8.5 | -0.7% | 265,400 |
| 2012/04/27 | 1,244 | 1,244 | 1,222 | 1,226 | -18.5 | -1.5% | 150,200 |
| 2012/04/26 | 1,249 | 1,253.5 | 1,241 | 1,244.5 | +2.5 | +0.2% | 127,200 |
| 2012/04/25 | 1,238.5 | 1,242.5 | 1,232 | 1,242 | +11 | +0.9% | 136,800 |
| 2012/04/24 | 1,234 | 1,234.5 | 1,222 | 1,231 | -4 | -0.3% | 85,600 |
| 2012/04/23 | 1,248 | 1,248 | 1,229.5 | 1,235 | -10 | -0.8% | 90,200 |
| 2012/04/20 | 1,233.5 | 1,246.5 | 1,227.5 | 1,245 | +12 | +1% | 126,800 |
| 2012/04/19 | 1,249 | 1,250 | 1,228.5 | 1,233 | -24.5 | -1.9% | 177,400 |
| 2012/04/18 | 1,253 | 1,258 | 1,244 | 1,257.5 | +3 | +0.2% | 167,400 |
| 2012/04/17 | 1,243 | 1,257 | 1,232.5 | 1,254.5 | +8 | +0.6% | 184,800 |
| 2012/04/16 | 1,234 | 1,255.5 | 1,230.5 | 1,246.5 | -2.5 | -0.2% | 182,600 |
| 2012/04/13 | 1,235 | 1,255 | 1,225.5 | 1,249 | +13.5 | +1.1% | 242,400 |
| 2012/04/12 | 1,236 | 1,250 | 1,232.5 | 1,235.5 | -3.5 | -0.3% | 156,200 |
| 2012/04/11 | 1,234.5 | 1,245 | 1,225.5 | 1,239 | -7.5 | -0.6% | 248,800 |
| 2012/04/10 | 1,251 | 1,256 | 1,226.5 | 1,246.5 | -7 | -0.6% | 354,600 |
3151～
3200
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 | 476,700円 | +6.8% | +8.6% | 2.73% | 18.31倍 | 2.14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 | 306,800円 | +8.1% | +5.7% | 3.46% | 21.09倍 | 2.16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 | 306,500円 | +13.9% | +17.9% | 1.14% | 16.31倍 | 2.21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 | 1,115,000円 | +31.7% | - | 2.39% | 21.88倍 | 1.93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 | 242,900円 | - | - | - | - | 2.03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
