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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 1,240 | 1,247.5 | 1,235 | 1,236 | -10.5 | -0.8% | 326,800 |
| 2011/02/22 | 1,249 | 1,249.5 | 1,239 | 1,246.5 | -9 | -0.7% | 171,600 |
| 2011/02/21 | 1,256.5 | 1,261.5 | 1,247 | 1,255.5 | -0.5 | ±0% | 208,400 |
| 2011/02/18 | 1,269.5 | 1,269.5 | 1,252 | 1,256 | -8.5 | -0.7% | 223,400 |
| 2011/02/17 | 1,261.5 | 1,270 | 1,260 | 1,264.5 | +11 | +0.9% | 562,000 |
| 2011/02/16 | 1,257 | 1,257 | 1,251 | 1,253.5 | -4 | -0.3% | 147,400 |
| 2011/02/15 | 1,267.5 | 1,267.5 | 1,251 | 1,257.5 | -16.5 | -1.3% | 356,800 |
| 2011/02/14 | 1,265 | 1,280 | 1,255 | 1,274 | +11.5 | +0.9% | 357,200 |
| 2011/02/10 | 1,251.5 | 1,266 | 1,251.5 | 1,262.5 | +4 | +0.3% | 343,200 |
| 2011/02/09 | 1,254 | 1,265 | 1,249 | 1,258.5 | +15.5 | +1.2% | 326,800 |
| 2011/02/08 | 1,249.5 | 1,251 | 1,229.5 | 1,243 | -2 | -0.2% | 264,200 |
| 2011/02/07 | 1,250 | 1,250.5 | 1,229.5 | 1,245 | +10.5 | +0.9% | 287,200 |
| 2011/02/04 | 1,224 | 1,259.5 | 1,211 | 1,234.5 | +35.5 | +3% | 373,000 |
| 2011/02/03 | 1,199.5 | 1,202.5 | 1,188 | 1,199 | +2.5 | +0.2% | 151,400 |
| 2011/02/02 | 1,195.5 | 1,208 | 1,193.5 | 1,196.5 | +10 | +0.8% | 180,200 |
| 2011/02/01 | 1,175 | 1,194.5 | 1,175 | 1,186.5 | -6.5 | -0.5% | 229,200 |
| 2011/01/31 | 1,197.5 | 1,200.5 | 1,184 | 1,193 | -15 | -1.2% | 249,000 |
| 2011/01/28 | 1,216.5 | 1,216.5 | 1,193.5 | 1,208 | -2.5 | -0.2% | 250,800 |
| 2011/01/27 | 1,211.5 | 1,218.5 | 1,206 | 1,210.5 | -5 | -0.4% | 154,800 |
| 2011/01/26 | 1,212.5 | 1,221.5 | 1,206.5 | 1,215.5 | -3.5 | -0.3% | 106,600 |
| 2011/01/25 | 1,224.5 | 1,224.5 | 1,207 | 1,219 | +5 | +0.4% | 185,400 |
| 2011/01/24 | 1,201 | 1,215 | 1,196.5 | 1,214 | +13.5 | +1.1% | 205,800 |
| 2011/01/21 | 1,217.5 | 1,218 | 1,194.5 | 1,200.5 | -13.5 | -1.1% | 168,600 |
| 2011/01/20 | 1,215.5 | 1,221.5 | 1,210 | 1,214 | -5.5 | -0.5% | 120,800 |
| 2011/01/19 | 1,223.5 | 1,224 | 1,213.5 | 1,219.5 | +1 | +0.1% | 266,000 |
| 2011/01/18 | 1,182.5 | 1,224.5 | 1,177.5 | 1,218.5 | +41.5 | +3.5% | 639,400 |
| 2011/01/17 | 1,181 | 1,186 | 1,172.5 | 1,177 | +8 | +0.7% | 266,600 |
| 2011/01/14 | 1,172 | 1,177.5 | 1,167 | 1,169 | -3 | -0.3% | 227,000 |
| 2011/01/13 | 1,177.5 | 1,180.5 | 1,167 | 1,172 | -8 | -0.7% | 352,600 |
| 2011/01/12 | 1,189 | 1,193 | 1,178 | 1,180 | -1 | -0.1% | 330,800 |
| 2011/01/11 | 1,177.5 | 1,183.5 | 1,173 | 1,181 | +5.5 | +0.5% | 296,000 |
| 2011/01/07 | 1,171 | 1,182.5 | 1,166 | 1,175.5 | ±0 | ±0% | 341,800 |
| 2011/01/06 | 1,179 | 1,182.5 | 1,166 | 1,175.5 | -3 | -0.3% | 197,600 |
| 2011/01/05 | 1,178 | 1,182 | 1,173 | 1,178.5 | -6 | -0.5% | 177,200 |
| 2011/01/04 | 1,201.5 | 1,201.5 | 1,179.5 | 1,184.5 | +0.5 | ±0% | 226,800 |
| 2010/12/30 | 1,190.5 | 1,190.5 | 1,180.5 | 1,184 | -6.5 | -0.5% | 152,000 |
| 2010/12/29 | 1,181.5 | 1,194.5 | 1,177.5 | 1,190.5 | +9 | +0.8% | 155,600 |
| 2010/12/28 | 1,180 | 1,189 | 1,172 | 1,181.5 | +1.5 | +0.1% | 208,200 |
| 2010/12/27 | 1,177 | 1,181.5 | 1,169.5 | 1,180 | +8.5 | +0.7% | 140,600 |
| 2010/12/24 | 1,166.5 | 1,178 | 1,165 | 1,171.5 | -6.5 | -0.6% | 114,000 |
| 2010/12/22 | 1,180.5 | 1,186 | 1,172 | 1,178 | -3.5 | -0.3% | 202,200 |
| 2010/12/21 | 1,167.5 | 1,196.5 | 1,154 | 1,181.5 | +21.5 | +1.9% | 414,600 |
| 2010/12/20 | 1,156 | 1,170.5 | 1,156 | 1,160 | -2 | -0.2% | 205,200 |
| 2010/12/17 | 1,166.5 | 1,175.5 | 1,162 | 1,162 | -6.5 | -0.6% | 227,600 |
| 2010/12/16 | 1,170 | 1,179.5 | 1,156 | 1,168.5 | +4 | +0.3% | 328,800 |
| 2010/12/15 | 1,161 | 1,169 | 1,150.5 | 1,164.5 | +12.5 | +1.1% | 542,400 |
| 2010/12/14 | 1,144.5 | 1,161.5 | 1,139.5 | 1,152 | +8 | +0.7% | 314,800 |
| 2010/12/13 | 1,133.5 | 1,147.5 | 1,126.5 | 1,144 | +4.5 | +0.4% | 300,400 |
| 2010/12/10 | 1,134 | 1,146.5 | 1,128.5 | 1,139.5 | -2.5 | -0.2% | 495,800 |
| 2010/12/09 | 1,144.5 | 1,149.5 | 1,136 | 1,142 | -2 | -0.2% | 261,600 |
3501～
3550
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
