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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 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 |
| 2013/01/16 | 1,590 | 1,617.5 | 1,585 | 1,595 | ±0 | ±0% | 453,800 |
| 2013/01/15 | 1,587.5 | 1,602.5 | 1,580 | 1,595 | +20 | +1.3% | 241,000 |
| 2013/01/11 | 1,590 | 1,592.5 | 1,567.5 | 1,575 | -12.5 | -0.8% | 312,000 |
| 2013/01/10 | 1,582.5 | 1,595 | 1,562.5 | 1,587.5 | +5 | +0.3% | 260,200 |
| 2013/01/09 | 1,567.5 | 1,590 | 1,547.5 | 1,582.5 | ±0 | ±0% | 470,000 |
| 2013/01/08 | 1,565 | 1,610 | 1,562.5 | 1,582.5 | +47.5 | +3.1% | 753,600 |
| 2013/01/07 | 1,495 | 1,542.5 | 1,494 | 1,535 | +43 | +2.9% | 387,600 |
| 2013/01/04 | 1,499.5 | 1,499.5 | 1,473.5 | 1,492 | +17.5 | +1.2% | 247,800 |
| 2012/12/28 | 1,472.5 | 1,478.5 | 1,454 | 1,474.5 | +15.5 | +1.1% | 240,200 |
| 2012/12/27 | 1,471.5 | 1,471.5 | 1,449.5 | 1,459 | -10 | -0.7% | 245,600 |
| 2012/12/26 | 1,478 | 1,483 | 1,455 | 1,469 | -8.5 | -0.6% | 188,800 |
| 2012/12/25 | 1,492.5 | 1,494.5 | 1,473 | 1,477.5 | +5 | +0.3% | 144,200 |
| 2012/12/21 | 1,482 | 1,495 | 1,472 | 1,472.5 | -14 | -0.9% | 213,600 |
| 2012/12/20 | 1,470 | 1,490 | 1,464 | 1,486.5 | +22.5 | +1.5% | 307,400 |
| 2012/12/19 | 1,457.5 | 1,466 | 1,440.5 | 1,464 | +14.5 | +1% | 199,400 |
| 2012/12/18 | 1,453 | 1,463.5 | 1,440.5 | 1,449.5 | -3 | -0.2% | 165,800 |
3001～
3050
件表示中 / 6799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 | 436,800円 | +6.0% | +4.9% | 3.00% | 16.12倍 | 1.89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 |
| Ｊフロント | 199,900円 | +3.9% | -18.4% | 2.70% | 16.75倍 | 1.23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 |
| ウエルシアＨＤ | 253,400円 | - | - | - | - | 2.12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 |
| ワークマン | 589,000円 | +7.5% | +7.5% | 1.24% | 26.56倍 | 3.55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 |
| ヤマダＨＤ | 44,000円 | +4.2% | +7.2% | 3.86% | 11.03倍 | 0.47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
