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 |
|---|---|---|---|---|---|---|---|
| 2012/08/06 | 1,368.5 | 1,382 | 1,364 | 1,380.5 | +18.5 | +1.4% | 127,200 |
| 2012/08/03 | 1,349.5 | 1,367 | 1,344 | 1,362 | +4 | +0.3% | 167,400 |
| 2012/08/02 | 1,367.5 | 1,370.5 | 1,350.5 | 1,358 | -12.5 | -0.9% | 221,800 |
| 2012/08/01 | 1,357.5 | 1,373 | 1,350.5 | 1,370.5 | +7 | +0.5% | 115,600 |
| 2012/07/31 | 1,375 | 1,381.5 | 1,353.5 | 1,363.5 | -13.5 | -1% | 187,600 |
| 2012/07/30 | 1,361 | 1,377 | 1,354.5 | 1,377 | +21.5 | +1.6% | 155,600 |
| 2012/07/27 | 1,365 | 1,375 | 1,346.5 | 1,355.5 | -2 | -0.1% | 181,600 |
| 2012/07/26 | 1,351.5 | 1,363.5 | 1,337 | 1,357.5 | +13.5 | +1% | 316,200 |
| 2012/07/25 | 1,344 | 1,359.5 | 1,332 | 1,344 | +12 | +0.9% | 242,000 |
| 2012/07/24 | 1,339.5 | 1,343.5 | 1,325.5 | 1,332 | -2 | -0.1% | 124,200 |
| 2012/07/23 | 1,337.5 | 1,345 | 1,330.5 | 1,334 | -0.5 | ±0% | 152,800 |
| 2012/07/20 | 1,342 | 1,344.5 | 1,327.5 | 1,334.5 | -15 | -1.1% | 274,400 |
| 2012/07/19 | 1,354.5 | 1,363 | 1,344.5 | 1,349.5 | +2.5 | +0.2% | 150,800 |
| 2012/07/18 | 1,360 | 1,361 | 1,343 | 1,347 | -13.5 | -1% | 138,800 |
| 2012/07/17 | 1,345.5 | 1,366 | 1,338.5 | 1,360.5 | +8 | +0.6% | 213,000 |
| 2012/07/13 | 1,347.5 | 1,363.5 | 1,346.5 | 1,352.5 | +10 | +0.7% | 162,600 |
| 2012/07/12 | 1,337.5 | 1,345 | 1,324.5 | 1,342.5 | +7.5 | +0.6% | 209,400 |
| 2012/07/11 | 1,340.5 | 1,354.5 | 1,333 | 1,335 | -13 | -1% | 320,200 |
| 2012/07/10 | 1,345.5 | 1,360 | 1,335.5 | 1,348 | +1.5 | +0.1% | 328,800 |
| 2012/07/09 | 1,329.5 | 1,351 | 1,322.5 | 1,346.5 | +13.5 | +1% | 284,400 |
| 2012/07/06 | 1,324 | 1,343 | 1,319 | 1,333 | +17.5 | +1.3% | 411,400 |
| 2012/07/05 | 1,305 | 1,320.5 | 1,301 | 1,315.5 | +4 | +0.3% | 259,800 |
| 2012/07/04 | 1,305 | 1,324 | 1,301.5 | 1,311.5 | +8.5 | +0.7% | 322,600 |
| 2012/07/03 | 1,286.5 | 1,306.5 | 1,286.5 | 1,303 | +18.5 | +1.4% | 264,600 |
| 2012/07/02 | 1,298.5 | 1,303 | 1,282 | 1,284.5 | -11 | -0.8% | 183,800 |
| 2012/06/29 | 1,265.5 | 1,305 | 1,265 | 1,295.5 | +23 | +1.8% | 262,400 |
| 2012/06/28 | 1,268.5 | 1,279 | 1,261 | 1,272.5 | +4.5 | +0.4% | 226,800 |
| 2012/06/27 | 1,250.5 | 1,268 | 1,249 | 1,268 | +18.5 | +1.5% | 183,800 |
| 2012/06/26 | 1,242.5 | 1,260 | 1,242.5 | 1,249.5 | +7 | +0.6% | 249,800 |
| 2012/06/25 | 1,257.5 | 1,259.5 | 1,240 | 1,242.5 | -2 | -0.2% | 223,400 |
| 2012/06/22 | 1,254 | 1,255.5 | 1,241.5 | 1,244.5 | -11 | -0.9% | 159,800 |
| 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 |
3201～
3250
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
