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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,221 | 1,235 | 1,217.5 | 1,234 | +7 | +0.6% | 253,000 |
| 2012/03/22 | 1,234.5 | 1,242.5 | 1,220.5 | 1,227 | -7 | -0.6% | 369,800 |
| 2012/03/21 | 1,215 | 1,234 | 1,215 | 1,234 | +19.5 | +1.6% | 243,800 |
| 2012/03/19 | 1,210 | 1,221 | 1,209 | 1,214.5 | -7 | -0.6% | 182,800 |
| 2012/03/16 | 1,216 | 1,227.5 | 1,215.5 | 1,221.5 | +5.5 | +0.5% | 223,600 |
| 2012/03/15 | 1,214 | 1,223 | 1,205 | 1,216 | +2.5 | +0.2% | 236,200 |
| 2012/03/14 | 1,231 | 1,231 | 1,212.5 | 1,213.5 | -8 | -0.7% | 287,400 |
| 2012/03/13 | 1,230 | 1,230.5 | 1,221 | 1,221.5 | -7 | -0.6% | 111,600 |
| 2012/03/12 | 1,229 | 1,237.5 | 1,221.5 | 1,228.5 | +7.5 | +0.6% | 236,000 |
| 2012/03/09 | 1,241 | 1,241 | 1,210.5 | 1,221 | -19.5 | -1.6% | 458,000 |
| 2012/03/08 | 1,231 | 1,242.5 | 1,215 | 1,240.5 | +27.5 | +2.3% | 397,600 |
| 2012/03/07 | 1,205 | 1,213 | 1,198.5 | 1,213 | +8.5 | +0.7% | 251,600 |
| 2012/03/06 | 1,204.5 | 1,216 | 1,202 | 1,204.5 | -1 | -0.1% | 301,800 |
| 2012/03/05 | 1,200 | 1,221 | 1,198.5 | 1,205.5 | +6.5 | +0.5% | 284,400 |
| 2012/03/02 | 1,192.5 | 1,203.5 | 1,186.5 | 1,199 | +6.5 | +0.5% | 465,200 |
| 2012/03/01 | 1,175 | 1,195.5 | 1,172.5 | 1,192.5 | +26.5 | +2.3% | 733,600 |
| 2012/02/29 | 1,175.5 | 1,184 | 1,166 | 1,166 | ±0 | ±0% | 326,000 |
| 2012/02/28 | 1,151.5 | 1,168 | 1,147 | 1,166 | +13 | +1.1% | 399,400 |
| 2012/02/27 | 1,151.5 | 1,153.5 | 1,144 | 1,153 | +12 | +1.1% | 365,000 |
| 2012/02/24 | 1,159.5 | 1,159.5 | 1,137.5 | 1,141 | -11 | -1% | 466,000 |
| 2012/02/23 | 1,165.5 | 1,165.5 | 1,148.5 | 1,152 | -8 | -0.7% | 415,400 |
| 2012/02/22 | 1,150.5 | 1,166.5 | 1,148.5 | 1,160 | +14 | +1.2% | 457,800 |
| 2012/02/21 | 1,136 | 1,152 | 1,135.5 | 1,146 | +12 | +1.1% | 385,200 |
| 2012/02/20 | 1,135.5 | 1,137.5 | 1,130.5 | 1,134 | +7.5 | +0.7% | 335,400 |
| 2012/02/17 | 1,127 | 1,133.5 | 1,124 | 1,126.5 | +7.5 | +0.7% | 396,400 |
| 2012/02/16 | 1,120 | 1,120.5 | 1,114 | 1,119 | -2.5 | -0.2% | 642,200 |
| 2012/02/15 | 1,127.5 | 1,127.5 | 1,120.5 | 1,121.5 | -4.5 | -0.4% | 785,600 |
| 2012/02/14 | 1,127.5 | 1,130.5 | 1,118 | 1,126 | -4 | -0.4% | 550,800 |
| 2012/02/13 | 1,155 | 1,155 | 1,126 | 1,130 | -27.5 | -2.4% | 701,200 |
| 2012/02/10 | 1,156.5 | 1,161.5 | 1,154.5 | 1,157.5 | +7.5 | +0.7% | 152,000 |
| 2012/02/09 | 1,150 | 1,154.5 | 1,148 | 1,150 | ±0 | ±0% | 159,000 |
| 2012/02/08 | 1,144.5 | 1,150 | 1,141.5 | 1,150 | +5.5 | +0.5% | 178,000 |
| 2012/02/07 | 1,144 | 1,145 | 1,135.5 | 1,144.5 | -3 | -0.3% | 228,800 |
| 2012/02/06 | 1,135 | 1,150 | 1,135 | 1,147.5 | +12.5 | +1.1% | 257,400 |
| 2012/02/03 | 1,137 | 1,148 | 1,132 | 1,135 | -4 | -0.4% | 207,400 |
| 2012/02/02 | 1,136 | 1,152 | 1,134.5 | 1,139 | +3 | +0.3% | 267,800 |
| 2012/02/01 | 1,130 | 1,144 | 1,129.5 | 1,136 | +6.5 | +0.6% | 215,800 |
| 2012/01/31 | 1,135 | 1,140 | 1,124.5 | 1,129.5 | +1.5 | +0.1% | 212,600 |
| 2012/01/30 | 1,139.5 | 1,147.5 | 1,127 | 1,128 | -12.5 | -1.1% | 305,000 |
| 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 |
3251～
3300
件表示中 / 6815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 | 459,000円 | +6.0% | +4.9% | 2.85% | 16.94倍 | 1.99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 | 307,900円 | +7.1% | +5.2% | 4.25% | 19.74倍 | 2.25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 |
| ワークマン | 670,000円 | +7.5% | +7.5% | 1.09% | 30.21倍 | 4.04倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ウエルシアＨＤ | 258,800円 | - | - | - | - | 2.16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 |
| Ｊフロント | 197,500円 | +3.9% | -18.4% | 2.73% | 16.48倍 | 1.21倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
