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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,196 | 1,206.5 | 1,192.5 | 1,200.5 | +1 | +0.1% | 204,800 |
| 2011/11/21 | 1,179.5 | 1,199.5 | 1,179.5 | 1,199.5 | +22 | +1.9% | 165,600 |
| 2011/11/18 | 1,170 | 1,186 | 1,166.5 | 1,177.5 | +0.5 | ±0% | 264,800 |
| 2011/11/17 | 1,184 | 1,184 | 1,169 | 1,177 | -2.5 | -0.2% | 303,800 |
| 2011/11/16 | 1,183.5 | 1,183.5 | 1,169.5 | 1,179.5 | -1 | -0.1% | 153,000 |
| 2011/11/15 | 1,175 | 1,182.5 | 1,168 | 1,180.5 | +5.5 | +0.5% | 226,600 |
| 2011/11/14 | 1,177 | 1,177 | 1,162.5 | 1,175 | +6.5 | +0.6% | 93,600 |
| 2011/11/11 | 1,164.5 | 1,181.5 | 1,159 | 1,168.5 | +4 | +0.3% | 135,000 |
| 2011/11/10 | 1,153.5 | 1,174.5 | 1,152.5 | 1,164.5 | -10.5 | -0.9% | 135,800 |
| 2011/11/09 | 1,181.5 | 1,181.5 | 1,164 | 1,175 | +2 | +0.2% | 152,400 |
| 2011/11/08 | 1,168 | 1,177.5 | 1,168 | 1,173 | +2 | +0.2% | 108,000 |
| 2011/11/07 | 1,163 | 1,171.5 | 1,153 | 1,171 | +8 | +0.7% | 128,800 |
| 2011/11/04 | 1,163 | 1,166 | 1,148 | 1,163 | +6 | +0.5% | 234,200 |
| 2011/11/02 | 1,149.5 | 1,162.5 | 1,145 | 1,157 | -2.5 | -0.2% | 119,000 |
| 2011/11/01 | 1,160 | 1,177.5 | 1,155.5 | 1,159.5 | -7 | -0.6% | 206,800 |
| 2011/10/31 | 1,167 | 1,182 | 1,161 | 1,166.5 | -4 | -0.3% | 253,000 |
| 2011/10/28 | 1,180 | 1,182.5 | 1,167.5 | 1,170.5 | -2 | -0.2% | 143,800 |
| 2011/10/27 | 1,174.5 | 1,181 | 1,163 | 1,172.5 | +2.5 | +0.2% | 119,400 |
| 2011/10/26 | 1,166.5 | 1,176 | 1,153 | 1,170 | -0.5 | ±0% | 137,200 |
| 2011/10/25 | 1,193.5 | 1,196 | 1,167 | 1,170.5 | -19 | -1.6% | 248,200 |
| 2011/10/24 | 1,184 | 1,198 | 1,184 | 1,189.5 | +10 | +0.8% | 133,600 |
| 2011/10/21 | 1,186 | 1,186 | 1,170.5 | 1,179.5 | -6.5 | -0.5% | 120,000 |
| 2011/10/20 | 1,173.5 | 1,190 | 1,168 | 1,186 | +13 | +1.1% | 130,400 |
| 2011/10/19 | 1,177 | 1,178 | 1,170 | 1,173 | -4 | -0.3% | 251,400 |
| 2011/10/18 | 1,178 | 1,181.5 | 1,170 | 1,177 | -1 | -0.1% | 112,400 |
| 2011/10/17 | 1,192 | 1,193 | 1,175 | 1,178 | -0.5 | ±0% | 198,200 |
| 2011/10/14 | 1,190 | 1,190 | 1,173 | 1,178.5 | -15 | -1.3% | 237,000 |
| 2011/10/13 | 1,210 | 1,210 | 1,193 | 1,193.5 | -16 | -1.3% | 172,600 |
| 2011/10/12 | 1,206.5 | 1,214.5 | 1,200.5 | 1,209.5 | +7.5 | +0.6% | 197,200 |
| 2011/10/11 | 1,200 | 1,212.5 | 1,194 | 1,202 | +2.5 | +0.2% | 261,600 |
| 2011/10/07 | 1,202 | 1,210 | 1,190 | 1,199.5 | -2 | -0.2% | 254,600 |
| 2011/10/06 | 1,204 | 1,215 | 1,197 | 1,201.5 | +6 | +0.5% | 193,800 |
| 2011/10/05 | 1,211 | 1,211 | 1,185 | 1,195.5 | -15.5 | -1.3% | 345,400 |
| 2011/10/04 | 1,215.5 | 1,225.5 | 1,200 | 1,211 | -9.5 | -0.8% | 348,200 |
| 2011/10/03 | 1,199 | 1,227.5 | 1,194 | 1,220.5 | +2 | +0.2% | 359,400 |
| 2011/09/30 | 1,233.5 | 1,233.5 | 1,199.5 | 1,218.5 | -22.5 | -1.8% | 358,000 |
| 2011/09/29 | 1,233 | 1,244 | 1,229.5 | 1,241 | +7.5 | +0.6% | 168,200 |
| 2011/09/28 | 1,215.5 | 1,252 | 1,215.5 | 1,233.5 | +29 | +2.4% | 316,200 |
| 2011/09/27 | 1,208.5 | 1,216 | 1,196 | 1,204.5 | +7 | +0.6% | 289,200 |
| 2011/09/26 | 1,227 | 1,232.5 | 1,193.5 | 1,197.5 | -24 | -2% | 311,800 |
| 2011/09/22 | 1,194.5 | 1,227 | 1,194.5 | 1,221.5 | +15.5 | +1.3% | 243,600 |
| 2011/09/21 | 1,215.5 | 1,219 | 1,197 | 1,206 | -7.5 | -0.6% | 183,600 |
| 2011/09/20 | 1,205 | 1,222.5 | 1,204.5 | 1,213.5 | -5 | -0.4% | 156,400 |
| 2011/09/16 | 1,217 | 1,222 | 1,204 | 1,218.5 | -0.5 | ±0% | 281,200 |
| 2011/09/15 | 1,236 | 1,237.5 | 1,212.5 | 1,219 | -3 | -0.2% | 194,200 |
| 2011/09/14 | 1,242.5 | 1,248.5 | 1,221 | 1,222 | -13 | -1.1% | 192,200 |
| 2011/09/13 | 1,243 | 1,246 | 1,224 | 1,235 | +2 | +0.2% | 152,000 |
| 2011/09/12 | 1,234.5 | 1,246 | 1,221.5 | 1,233 | -19 | -1.5% | 168,800 |
| 2011/09/09 | 1,237.5 | 1,260 | 1,236.5 | 1,252 | +21.5 | +1.7% | 286,000 |
| 2011/09/08 | 1,223.5 | 1,231 | 1,212.5 | 1,230.5 | +7.5 | +0.6% | 364,600 |
3351～
3400
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 | 460,400円 | +6.0% | +4.9% | 2.85% | 16.99倍 | 2.00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 | 1,127,500円 | +31.7% | - | 2.37% | 22.15倍 | 1.96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 | 626,000円 | +7.5% | +7.5% | 1.17% | 28.22倍 | 3.77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 | 525,000円 | +11.2% | +10.3% | 1.14% | 27.06倍 | 6.43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
