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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,441 | 1,446 | 1,416.5 | 1,430 | -13.5 | -0.9% | 267,600 |
| 2012/08/15 | 1,449 | 1,449 | 1,431.5 | 1,443.5 | +4 | +0.3% | 200,400 |
| 2012/08/14 | 1,432.5 | 1,444 | 1,418 | 1,439.5 | +7.5 | +0.5% | 336,200 |
| 2012/08/13 | 1,420 | 1,432.5 | 1,405.5 | 1,432 | +33.5 | +2.4% | 202,000 |
| 2012/08/10 | 1,386 | 1,407 | 1,342.5 | 1,398.5 | +13 | +0.9% | 263,800 |
| 2012/08/09 | 1,386.5 | 1,387.5 | 1,375 | 1,385.5 | -8.5 | -0.6% | 295,000 |
| 2012/08/08 | 1,385.5 | 1,404.5 | 1,375 | 1,394 | +7 | +0.5% | 277,000 |
| 2012/08/07 | 1,380 | 1,389 | 1,380 | 1,387 | +6.5 | +0.5% | 138,400 |
| 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 |
3001～
3050
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
