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 |
|---|---|---|---|---|---|---|---|
| 2012/01/27 | 1,137 | 1,147.5 | 1,135 | 1,140.5 | +3.5 | +0.3% | 259,200 |
| 2012/01/26 | 1,142.5 | 1,143.5 | 1,127.5 | 1,137 | -4.5 | -0.4% | 290,600 |
| 2012/01/25 | 1,141 | 1,150 | 1,138 | 1,141.5 | +7.5 | +0.7% | 500,000 |
| 2012/01/24 | 1,128 | 1,136.5 | 1,127 | 1,134 | +13 | +1.2% | 219,200 |
| 2012/01/23 | 1,117.5 | 1,127 | 1,116 | 1,121 | +1 | +0.1% | 244,200 |
| 2012/01/20 | 1,131.5 | 1,133.5 | 1,116.5 | 1,120 | -0.5 | ±0% | 254,400 |
| 2012/01/19 | 1,121.5 | 1,130.5 | 1,110 | 1,120.5 | -1 | -0.1% | 435,400 |
| 2012/01/18 | 1,127.5 | 1,132.5 | 1,117.5 | 1,121.5 | -13.5 | -1.2% | 408,400 |
| 2012/01/17 | 1,135 | 1,138.5 | 1,120 | 1,135 | -12.5 | -1.1% | 402,400 |
| 2012/01/16 | 1,144.5 | 1,148.5 | 1,132.5 | 1,147.5 | -0.5 | ±0% | 171,200 |
| 2012/01/13 | 1,150 | 1,159 | 1,145 | 1,148 | -8.5 | -0.7% | 245,800 |
| 2012/01/12 | 1,168 | 1,168 | 1,153.5 | 1,156.5 | -16.5 | -1.4% | 129,000 |
| 2012/01/11 | 1,179 | 1,185 | 1,171.5 | 1,173 | -2.5 | -0.2% | 196,000 |
| 2012/01/10 | 1,178.5 | 1,190 | 1,172.5 | 1,175.5 | -2.5 | -0.2% | 230,000 |
| 2012/01/06 | 1,183 | 1,184.5 | 1,171 | 1,178 | -1.5 | -0.1% | 289,200 |
| 2012/01/05 | 1,191.5 | 1,193 | 1,179.5 | 1,179.5 | -4.5 | -0.4% | 294,000 |
| 2012/01/04 | 1,191 | 1,193 | 1,171.5 | 1,184 | +18 | +1.5% | 388,400 |
| 2011/12/30 | 1,166.5 | 1,169.5 | 1,159 | 1,166 | +5.5 | +0.5% | 159,200 |
| 2011/12/29 | 1,164 | 1,168 | 1,157.5 | 1,160.5 | -2.5 | -0.2% | 144,800 |
| 2011/12/28 | 1,158.5 | 1,166.5 | 1,155 | 1,163 | +8 | +0.7% | 210,400 |
| 2011/12/27 | 1,150 | 1,155.5 | 1,146 | 1,155 | +4 | +0.3% | 103,000 |
| 2011/12/26 | 1,168.5 | 1,168.5 | 1,150.5 | 1,151 | -12.5 | -1.1% | 165,600 |
| 2011/12/22 | 1,158 | 1,169.5 | 1,158 | 1,163.5 | +5.5 | +0.5% | 184,000 |
| 2011/12/21 | 1,168.5 | 1,168.5 | 1,153.5 | 1,158 | -3.5 | -0.3% | 186,800 |
| 2011/12/20 | 1,155.5 | 1,162 | 1,150.5 | 1,161.5 | +17 | +1.5% | 193,600 |
| 2011/12/19 | 1,125.5 | 1,150 | 1,121 | 1,144.5 | -10 | -0.9% | 341,800 |
| 2011/12/16 | 1,168.5 | 1,172 | 1,153 | 1,154.5 | -16.5 | -1.4% | 410,600 |
| 2011/12/15 | 1,167.5 | 1,177.5 | 1,167.5 | 1,171 | -5.5 | -0.5% | 262,400 |
| 2011/12/14 | 1,178.5 | 1,185 | 1,172 | 1,176.5 | -26.5 | -2.2% | 426,600 |
| 2011/12/13 | 1,192 | 1,208.5 | 1,179 | 1,203 | -9.5 | -0.8% | 517,800 |
| 2011/12/12 | 1,210 | 1,218 | 1,198.5 | 1,212.5 | +17.5 | +1.5% | 231,400 |
| 2011/12/09 | 1,208 | 1,209 | 1,190.5 | 1,195 | -29.5 | -2.4% | 346,000 |
| 2011/12/08 | 1,218 | 1,231.5 | 1,212 | 1,224.5 | +12.5 | +1% | 492,400 |
| 2011/12/07 | 1,177.5 | 1,212.5 | 1,172 | 1,212 | +42.5 | +3.6% | 449,600 |
| 2011/12/06 | 1,174 | 1,180.5 | 1,165 | 1,169.5 | -6 | -0.5% | 421,400 |
| 2011/12/05 | 1,176.5 | 1,180.5 | 1,167.5 | 1,175.5 | -0.5 | ±0% | 275,000 |
| 2011/12/02 | 1,166.5 | 1,183 | 1,164 | 1,176 | +10 | +0.9% | 308,600 |
| 2011/12/01 | 1,202 | 1,205 | 1,163.5 | 1,166 | -49 | -4% | 693,600 |
| 2011/11/30 | 1,204.5 | 1,216 | 1,203 | 1,215 | +2.5 | +0.2% | 430,000 |
| 2011/11/29 | 1,203 | 1,212.5 | 1,176 | 1,212.5 | +9 | +0.7% | 344,200 |
| 2011/11/28 | 1,211 | 1,211 | 1,191 | 1,203.5 | -0.5 | ±0% | 282,200 |
| 2011/11/25 | 1,200 | 1,214 | 1,195 | 1,204 | +11 | +0.9% | 368,600 |
| 2011/11/24 | 1,196 | 1,220 | 1,188 | 1,193 | -7.5 | -0.6% | 367,000 |
| 2011/11/22 | 1,196 | 1,206.5 | 1,192.5 | 1,200.5 | +1 | +0.1% | 204,800 |
| 2011/11/21 | 1,179.5 | 1,199.5 | 1,179.5 | 1,199.5 | +22 | +1.9% | 165,600 |
| 2011/11/18 | 1,170 | 1,186 | 1,166.5 | 1,177.5 | +0.5 | ±0% | 264,800 |
| 2011/11/17 | 1,184 | 1,184 | 1,169 | 1,177 | -2.5 | -0.2% | 303,800 |
| 2011/11/16 | 1,183.5 | 1,183.5 | 1,169.5 | 1,179.5 | -1 | -0.1% | 153,000 |
| 2011/11/15 | 1,175 | 1,182.5 | 1,168 | 1,180.5 | +5.5 | +0.5% | 226,600 |
| 2011/11/14 | 1,177 | 1,177 | 1,162.5 | 1,175 | +6.5 | +0.6% | 93,600 |
3251～
3300
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 | 476,000円 | +6.8% | +8.6% | 2.73% | 18.28倍 | 2.13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 | 306,700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 | 305,600円 | +13.9% | +17.9% | 1.15% | 16.27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 | 1,114,500円 | +31.7% | - | 2.40% | 21.87倍 | 1.92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 | 242,800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
