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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 2,095 | 2,100 | 2,062.5 | 2,087.5 | -2.5 | -0.1% | 324,000 |
| 2013/03/28 | 2,047.5 | 2,095 | 2,032.5 | 2,090 | +82.5 | +4.1% | 455,600 |
| 2013/03/27 | 1,987.5 | 2,007.5 | 1,970 | 2,007.5 | -10 | -0.5% | 414,800 |
| 2013/03/26 | 2,020 | 2,047.5 | 1,997.5 | 2,017.5 | +7.5 | +0.4% | 569,600 |
| 2013/03/25 | 2,010 | 2,017.5 | 1,980 | 2,010 | +40 | +2% | 407,800 |
| 2013/03/22 | 2,002.5 | 2,010 | 1,967.5 | 1,970 | +12.5 | +0.6% | 357,400 |
| 2013/03/21 | 1,940 | 1,965 | 1,920 | 1,957.5 | +50 | +2.6% | 288,800 |
| 2013/03/19 | 1,922.5 | 1,930 | 1,902.5 | 1,907.5 | +2.5 | +0.1% | 301,800 |
| 2013/03/18 | 1,957.5 | 1,965 | 1,902.5 | 1,905 | -17.5 | -0.9% | 344,000 |
| 2013/03/15 | 1,915 | 1,937.5 | 1,907.5 | 1,922.5 | +40 | +2.1% | 654,200 |
| 2013/03/14 | 1,887.5 | 1,890 | 1,867.5 | 1,882.5 | -5 | -0.3% | 146,400 |
| 2013/03/13 | 1,892.5 | 1,897.5 | 1,872.5 | 1,887.5 | +7.5 | +0.4% | 281,200 |
| 2013/03/12 | 1,887.5 | 1,897.5 | 1,877.5 | 1,880 | -5 | -0.3% | 218,200 |
| 2013/03/11 | 1,875 | 1,887.5 | 1,865 | 1,885 | +20 | +1.1% | 126,600 |
| 2013/03/08 | 1,887.5 | 1,895 | 1,855 | 1,865 | -7.5 | -0.4% | 460,800 |
| 2013/03/07 | 1,882.5 | 1,885 | 1,855 | 1,872.5 | -12.5 | -0.7% | 282,200 |
| 2013/03/06 | 1,877.5 | 1,897.5 | 1,870 | 1,885 | +25 | +1.3% | 236,400 |
| 2013/03/05 | 1,880 | 1,912.5 | 1,855 | 1,860 | +15 | +0.8% | 410,600 |
| 2013/03/04 | 1,857.5 | 1,857.5 | 1,815 | 1,845 | -15 | -0.8% | 455,600 |
| 2013/03/01 | 1,840 | 1,870 | 1,837.5 | 1,860 | +67.5 | +3.8% | 478,400 |
| 2013/02/28 | 1,795 | 1,800 | 1,780 | 1,792.5 | +10 | +0.6% | 265,400 |
| 2013/02/27 | 1,812.5 | 1,815 | 1,777.5 | 1,782.5 | -47.5 | -2.6% | 339,200 |
| 2013/02/26 | 1,837.5 | 1,840 | 1,810 | 1,830 | -15 | -0.8% | 201,000 |
| 2013/02/25 | 1,837.5 | 1,850 | 1,802.5 | 1,845 | -7.5 | -0.4% | 316,200 |
| 2013/02/22 | 1,850 | 1,865 | 1,837.5 | 1,852.5 | -10 | -0.5% | 287,400 |
| 2013/02/21 | 1,852.5 | 1,870 | 1,835 | 1,862.5 | -7.5 | -0.4% | 472,400 |
| 2013/02/20 | 1,830 | 1,880 | 1,807.5 | 1,870 | +12.5 | +0.7% | 496,400 |
| 2013/02/19 | 1,840 | 1,865 | 1,830 | 1,857.5 | +7.5 | +0.4% | 197,800 |
| 2013/02/18 | 1,845 | 1,857.5 | 1,840 | 1,850 | +5 | +0.3% | 223,800 |
| 2013/02/15 | 1,850 | 1,860 | 1,825 | 1,845 | -5 | -0.3% | 361,200 |
| 2013/02/14 | 1,850 | 1,880 | 1,835 | 1,850 | -17.5 | -0.9% | 352,800 |
| 2013/02/13 | 1,850 | 1,907.5 | 1,830 | 1,867.5 | -42.5 | -2.2% | 613,800 |
| 2013/02/12 | 1,800 | 1,935 | 1,792.5 | 1,910 | +180 | +10.4% | 823,000 |
| 2013/02/08 | 1,725 | 1,760 | 1,717.5 | 1,730 | -5 | -0.3% | 231,400 |
| 2013/02/07 | 1,722.5 | 1,745 | 1,712.5 | 1,735 | -2.5 | -0.1% | 244,400 |
| 2013/02/06 | 1,742.5 | 1,765 | 1,725 | 1,737.5 | +2.5 | +0.1% | 351,800 |
| 2013/02/05 | 1,722.5 | 1,762.5 | 1,720 | 1,735 | +2.5 | +0.1% | 234,400 |
| 2013/02/04 | 1,745 | 1,747.5 | 1,717.5 | 1,732.5 | -15 | -0.9% | 214,600 |
| 2013/02/01 | 1,735 | 1,765 | 1,735 | 1,747.5 | +27.5 | +1.6% | 237,200 |
| 2013/01/31 | 1,687.5 | 1,720 | 1,680 | 1,720 | +35 | +2.1% | 202,800 |
| 2013/01/30 | 1,655 | 1,695 | 1,650 | 1,685 | +30 | +1.8% | 235,200 |
| 2013/01/29 | 1,662.5 | 1,665 | 1,647.5 | 1,655 | -12.5 | -0.7% | 130,600 |
| 2013/01/28 | 1,675 | 1,685 | 1,662.5 | 1,667.5 | +7.5 | +0.5% | 163,600 |
| 2013/01/25 | 1,647.5 | 1,662.5 | 1,645 | 1,660 | +25 | +1.5% | 119,000 |
| 2013/01/24 | 1,637.5 | 1,642.5 | 1,612.5 | 1,635 | -7.5 | -0.5% | 279,400 |
| 2013/01/23 | 1,640 | 1,662.5 | 1,632.5 | 1,642.5 | +2.5 | +0.2% | 171,200 |
| 2013/01/22 | 1,650 | 1,655 | 1,617.5 | 1,640 | -10 | -0.6% | 276,400 |
| 2013/01/21 | 1,665 | 1,665 | 1,632.5 | 1,650 | -17.5 | -1% | 266,600 |
| 2013/01/18 | 1,635 | 1,670 | 1,620 | 1,667.5 | +42.5 | +2.6% | 659,000 |
| 2013/01/17 | 1,605 | 1,625 | 1,587.5 | 1,625 | +30 | +1.9% | 400,000 |
2851～
2900
件表示中 / 6665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 | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11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 |
| ヤマダＨＤ | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44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 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。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
