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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 1,152 | 1,164 | 1,149.5 | 1,159.5 | +8.5 | +0.7% | 286,000 |
| 2011/05/10 | 1,147 | 1,156.5 | 1,140.5 | 1,151 | +4.5 | +0.4% | 213,400 |
| 2011/05/09 | 1,160.5 | 1,162 | 1,143.5 | 1,146.5 | -9 | -0.8% | 186,800 |
| 2011/05/06 | 1,146.5 | 1,156.5 | 1,141.5 | 1,155.5 | +9 | +0.8% | 327,800 |
| 2011/05/02 | 1,154.5 | 1,154.5 | 1,145.5 | 1,146.5 | +1.5 | +0.1% | 188,000 |
| 2011/04/28 | 1,122.5 | 1,152.5 | 1,122.5 | 1,145 | +24.5 | +2.2% | 240,200 |
| 2011/04/27 | 1,124 | 1,135.5 | 1,117.5 | 1,120.5 | +9.5 | +0.9% | 320,000 |
| 2011/04/26 | 1,115 | 1,117 | 1,105 | 1,111 | ±0 | ±0% | 189,200 |
| 2011/04/25 | 1,102.5 | 1,115 | 1,102.5 | 1,111 | +2 | +0.2% | 245,200 |
| 2011/04/22 | 1,112.5 | 1,119 | 1,101.5 | 1,109 | +3 | +0.3% | 289,200 |
| 2011/04/21 | 1,141.5 | 1,147 | 1,100 | 1,106 | -36 | -3.2% | 625,200 |
| 2011/04/20 | 1,144 | 1,157.5 | 1,136 | 1,142 | -1.5 | -0.1% | 234,800 |
| 2011/04/19 | 1,140 | 1,155 | 1,140 | 1,143.5 | -12.5 | -1.1% | 193,200 |
| 2011/04/18 | 1,148.5 | 1,164 | 1,144 | 1,156 | +20 | +1.8% | 256,800 |
| 2011/04/15 | 1,140.5 | 1,149.5 | 1,136 | 1,136 | -10.5 | -0.9% | 168,800 |
| 2011/04/14 | 1,134 | 1,154 | 1,128 | 1,146.5 | +13 | +1.1% | 303,400 |
| 2011/04/13 | 1,139 | 1,150 | 1,131.5 | 1,133.5 | -4.5 | -0.4% | 193,000 |
| 2011/04/12 | 1,140.5 | 1,158.5 | 1,127 | 1,138 | -6 | -0.5% | 413,800 |
| 2011/04/11 | 1,146 | 1,155 | 1,138.5 | 1,144 | +6 | +0.5% | 149,200 |
| 2011/04/08 | 1,120 | 1,152 | 1,115 | 1,138 | +15.5 | +1.4% | 414,400 |
| 2011/04/07 | 1,130 | 1,144 | 1,121 | 1,122.5 | -7.5 | -0.7% | 431,000 |
| 2011/04/06 | 1,139.5 | 1,146 | 1,125 | 1,130 | -9 | -0.8% | 301,800 |
| 2011/04/05 | 1,147.5 | 1,147.5 | 1,130.5 | 1,139 | +6 | +0.5% | 348,000 |
| 2011/04/04 | 1,145.5 | 1,150 | 1,129.5 | 1,133 | -12 | -1% | 298,000 |
| 2011/04/01 | 1,188.5 | 1,189.5 | 1,141 | 1,145 | -38.5 | -3.3% | 474,400 |
| 2011/03/31 | 1,173.5 | 1,183.5 | 1,162 | 1,183.5 | +11 | +0.9% | 244,200 |
| 2011/03/30 | 1,149 | 1,174 | 1,130.5 | 1,172.5 | +26 | +2.3% | 266,800 |
| 2011/03/29 | 1,156.5 | 1,156.5 | 1,128.5 | 1,146.5 | -13.5 | -1.2% | 351,200 |
| 2011/03/28 | 1,172 | 1,181 | 1,152 | 1,160 | +38 | +3.4% | 741,800 |
| 2011/03/25 | 1,124 | 1,129 | 1,104.5 | 1,122 | +28.5 | +2.6% | 506,200 |
| 2011/03/24 | 1,101.5 | 1,117 | 1,085.5 | 1,093.5 | -0.5 | ±0% | 460,800 |
| 2011/03/23 | 1,100 | 1,109 | 1,080.5 | 1,094 | -3.5 | -0.3% | 254,200 |
| 2011/03/22 | 1,070 | 1,099 | 1,069 | 1,097.5 | +52.5 | +5% | 308,600 |
| 2011/03/18 | 1,056.5 | 1,068.5 | 1,033 | 1,045 | -9 | -0.9% | 610,600 |
| 2011/03/17 | 1,025 | 1,077.5 | 1,019 | 1,054 | +30.5 | +3% | 678,200 |
| 2011/03/16 | 946 | 1,043 | 946 | 1,023.5 | +83 | +8.8% | 1,203,600 |
| 2011/03/15 | 1,045 | 1,052 | 835 | 940.5 | -144.5 | -13.3% | 521,800 |
| 2011/03/14 | 1,070.5 | 1,111.5 | 1,065 | 1,085 | -85.5 | -7.3% | 432,800 |
| 2011/03/11 | 1,180 | 1,183.5 | 1,170 | 1,170.5 | -18.5 | -1.6% | 402,600 |
| 2011/03/10 | 1,200 | 1,200 | 1,185 | 1,189 | -11 | -0.9% | 234,800 |
| 2011/03/09 | 1,193 | 1,209.5 | 1,193 | 1,200 | +12 | +1% | 376,200 |
| 2011/03/08 | 1,184.5 | 1,199.5 | 1,182.5 | 1,188 | -3.5 | -0.3% | 327,800 |
| 2011/03/07 | 1,222 | 1,225 | 1,187.5 | 1,191.5 | -29 | -2.4% | 425,800 |
| 2011/03/04 | 1,229 | 1,230.5 | 1,219.5 | 1,220.5 | +1.5 | +0.1% | 137,800 |
| 2011/03/03 | 1,224.5 | 1,224.5 | 1,213.5 | 1,219 | -7 | -0.6% | 173,600 |
| 2011/03/02 | 1,236.5 | 1,243.5 | 1,224 | 1,226 | -10.5 | -0.8% | 290,800 |
| 2011/03/01 | 1,237 | 1,242.5 | 1,233.5 | 1,236.5 | +14.5 | +1.2% | 255,800 |
| 2011/02/28 | 1,220 | 1,226.5 | 1,205 | 1,222 | -2 | -0.2% | 199,200 |
| 2011/02/25 | 1,218.5 | 1,228.5 | 1,218 | 1,224 | +9 | +0.7% | 281,400 |
| 2011/02/24 | 1,236.5 | 1,245 | 1,208 | 1,215 | -21 | -1.7% | 292,600 |
3451～
3500
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
