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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 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 |
| 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 |
3301～
3350
件表示中 / 6833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 | 455,500円 | +6.0% | +4.9% | 2.88% | 16.81倍 | 1.98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 |
| ツルハＨＤ | 1,124,500円 | +31.7% | - | 2.37% | 22.09倍 | 1.95倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ワークマン | 665,000円 | +7.5% | +7.5% | 1.10% | 29.98倍 | 4.01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 | 256,900円 | - | - | - | - | 2.15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 |
| パルＧＨＤ | 515,000円 | +11.2% | +10.3% | 1.17% | 26.54倍 | 6.31倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
