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 |
|---|---|---|---|---|---|---|---|
| 2012/10/17 | 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 |
| 2012/08/31 | 1,414.5 | 1,440.5 | 1,410.5 | 1,423.5 | +1.5 | +0.1% | 165,400 |
| 2012/08/30 | 1,434.5 | 1,434.5 | 1,415.5 | 1,422 | -7 | -0.5% | 166,400 |
| 2012/08/29 | 1,426.5 | 1,440 | 1,422 | 1,429 | +6 | +0.4% | 129,400 |
| 2012/08/28 | 1,426.5 | 1,434.5 | 1,415.5 | 1,423 | -3 | -0.2% | 287,200 |
| 2012/08/27 | 1,440.5 | 1,446 | 1,423.5 | 1,426 | -13.5 | -0.9% | 280,400 |
| 2012/08/24 | 1,428 | 1,442 | 1,423.5 | 1,439.5 | +9 | +0.6% | 160,200 |
| 2012/08/23 | 1,428 | 1,434 | 1,417.5 | 1,430.5 | ±0 | ±0% | 161,000 |
| 2012/08/22 | 1,433 | 1,435.5 | 1,425.5 | 1,430.5 | +2 | +0.1% | 198,600 |
| 2012/08/21 | 1,425.5 | 1,437 | 1,420 | 1,428.5 | +5.5 | +0.4% | 352,600 |
| 2012/08/20 | 1,416 | 1,427 | 1,412 | 1,423 | +8.5 | +0.6% | 139,200 |
| 2012/08/17 | 1,425 | 1,431 | 1,407 | 1,414.5 | -15.5 | -1.1% | 278,000 |
| 2012/08/16 | 1,441 | 1,446 | 1,416.5 | 1,430 | -13.5 | -0.9% | 267,600 |
| 2012/08/15 | 1,449 | 1,449 | 1,431.5 | 1,443.5 | +4 | +0.3% | 200,400 |
| 2012/08/14 | 1,432.5 | 1,444 | 1,418 | 1,439.5 | +7.5 | +0.5% | 336,200 |
| 2012/08/13 | 1,420 | 1,432.5 | 1,405.5 | 1,432 | +33.5 | +2.4% | 202,000 |
| 2012/08/10 | 1,386 | 1,407 | 1,342.5 | 1,398.5 | +13 | +0.9% | 263,800 |
| 2012/08/09 | 1,386.5 | 1,387.5 | 1,375 | 1,385.5 | -8.5 | -0.6% | 295,000 |
| 2012/08/08 | 1,385.5 | 1,404.5 | 1,375 | 1,394 | +7 | +0.5% | 277,000 |
| 2012/08/07 | 1,380 | 1,389 | 1,380 | 1,387 | +6.5 | +0.5% | 138,400 |
3151～
3200
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
