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 |
|---|---|---|---|---|---|---|---|
| 2011/07/21 | 1,272 | 1,274 | 1,252 | 1,253.5 | -14 | -1.1% | 151,000 |
| 2011/07/20 | 1,281 | 1,290 | 1,265.5 | 1,267.5 | -3 | -0.2% | 114,400 |
| 2011/07/19 | 1,262 | 1,275 | 1,262 | 1,270.5 | +10 | +0.8% | 249,600 |
| 2011/07/15 | 1,246.5 | 1,271 | 1,246.5 | 1,260.5 | +3 | +0.2% | 180,600 |
| 2011/07/14 | 1,255 | 1,264 | 1,251.5 | 1,257.5 | -10.5 | -0.8% | 248,800 |
| 2011/07/13 | 1,259 | 1,275 | 1,259 | 1,268 | +9 | +0.7% | 169,400 |
| 2011/07/12 | 1,258.5 | 1,264 | 1,247.5 | 1,259 | -15 | -1.2% | 229,400 |
| 2011/07/11 | 1,260.5 | 1,277.5 | 1,260 | 1,274 | +6.5 | +0.5% | 249,000 |
| 2011/07/08 | 1,266 | 1,275 | 1,263.5 | 1,267.5 | +5.5 | +0.4% | 170,400 |
| 2011/07/07 | 1,262 | 1,271 | 1,257 | 1,262 | -6.5 | -0.5% | 169,800 |
| 2011/07/06 | 1,255.5 | 1,269 | 1,245 | 1,268.5 | +13.5 | +1.1% | 237,600 |
| 2011/07/05 | 1,269 | 1,273.5 | 1,247 | 1,255 | -10.5 | -0.8% | 393,400 |
| 2011/07/04 | 1,285 | 1,285 | 1,262.5 | 1,265.5 | -2.5 | -0.2% | 182,200 |
| 2011/07/01 | 1,280 | 1,294 | 1,265 | 1,268 | -7 | -0.5% | 264,000 |
| 2011/06/30 | 1,284 | 1,284 | 1,268.5 | 1,275 | -2 | -0.2% | 230,800 |
| 2011/06/29 | 1,266 | 1,284 | 1,266 | 1,277 | +21.5 | +1.7% | 498,800 |
| 2011/06/28 | 1,247.5 | 1,263.5 | 1,242.5 | 1,255.5 | +15.5 | +1.3% | 313,000 |
| 2011/06/27 | 1,237.5 | 1,247 | 1,229.5 | 1,240 | -5 | -0.4% | 280,800 |
| 2011/06/24 | 1,245 | 1,252 | 1,241 | 1,245 | -4.5 | -0.4% | 324,800 |
| 2011/06/23 | 1,226 | 1,259.5 | 1,226 | 1,249.5 | +30.5 | +2.5% | 507,200 |
| 2011/06/22 | 1,210 | 1,232.5 | 1,210 | 1,219 | +13 | +1.1% | 304,400 |
| 2011/06/21 | 1,199 | 1,209.5 | 1,188 | 1,206 | +17 | +1.4% | 182,600 |
| 2011/06/20 | 1,175 | 1,196 | 1,173.5 | 1,189 | +15 | +1.3% | 186,000 |
| 2011/06/17 | 1,198.5 | 1,198.5 | 1,169 | 1,174 | -10 | -0.8% | 247,400 |
| 2011/06/16 | 1,190 | 1,200.5 | 1,182 | 1,184 | -20 | -1.7% | 228,000 |
| 2011/06/15 | 1,210 | 1,212 | 1,199 | 1,204 | -6.5 | -0.5% | 131,800 |
| 2011/06/14 | 1,203.5 | 1,213.5 | 1,195 | 1,210.5 | +4 | +0.3% | 144,600 |
| 2011/06/13 | 1,194 | 1,208.5 | 1,183 | 1,206.5 | -0.5 | ±0% | 115,600 |
| 2011/06/10 | 1,200 | 1,217 | 1,197.5 | 1,207 | +5.5 | +0.5% | 234,800 |
| 2011/06/09 | 1,196.5 | 1,203.5 | 1,188.5 | 1,201.5 | +2 | +0.2% | 154,600 |
| 2011/06/08 | 1,203 | 1,206 | 1,153 | 1,199.5 | -5 | -0.4% | 152,600 |
| 2011/06/07 | 1,196 | 1,208.5 | 1,189.5 | 1,204.5 | +8 | +0.7% | 175,800 |
| 2011/06/06 | 1,196.5 | 1,207.5 | 1,187.5 | 1,196.5 | +3.5 | +0.3% | 213,200 |
| 2011/06/03 | 1,204.5 | 1,207.5 | 1,190.5 | 1,193 | -11.5 | -1% | 232,600 |
| 2011/06/02 | 1,190 | 1,208.5 | 1,187.5 | 1,204.5 | -9 | -0.7% | 198,000 |
| 2011/06/01 | 1,206.5 | 1,216 | 1,191.5 | 1,213.5 | +10.5 | +0.9% | 252,400 |
| 2011/05/31 | 1,197.5 | 1,210 | 1,194.5 | 1,203 | +10.5 | +0.9% | 232,600 |
| 2011/05/30 | 1,192.5 | 1,197 | 1,175.5 | 1,192.5 | +4 | +0.3% | 163,800 |
| 2011/05/27 | 1,182.5 | 1,196 | 1,173.5 | 1,188.5 | -1.5 | -0.1% | 152,800 |
| 2011/05/26 | 1,197 | 1,197 | 1,187 | 1,190 | +1.5 | +0.1% | 108,800 |
| 2011/05/25 | 1,194 | 1,195.5 | 1,182 | 1,188.5 | +5.5 | +0.5% | 216,000 |
| 2011/05/24 | 1,184.5 | 1,193 | 1,174 | 1,183 | +9 | +0.8% | 220,000 |
| 2011/05/23 | 1,152 | 1,182 | 1,151.5 | 1,174 | +6 | +0.5% | 215,200 |
| 2011/05/20 | 1,180.5 | 1,185.5 | 1,166 | 1,168 | -6.5 | -0.6% | 138,600 |
| 2011/05/19 | 1,177.5 | 1,188.5 | 1,173 | 1,174.5 | -1.5 | -0.1% | 296,800 |
| 2011/05/18 | 1,157 | 1,187.5 | 1,157 | 1,176 | +19.5 | +1.7% | 237,400 |
| 2011/05/17 | 1,166.5 | 1,170 | 1,152 | 1,156.5 | +1.5 | +0.1% | 323,400 |
| 2011/05/16 | 1,160 | 1,173.5 | 1,148.5 | 1,155 | +24 | +2.1% | 512,800 |
| 2011/05/13 | 1,150 | 1,150 | 1,112 | 1,131 | -9 | -0.8% | 186,000 |
| 2011/05/12 | 1,140 | 1,152 | 1,134 | 1,140 | -19.5 | -1.7% | 180,800 |
3401～
3450
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
