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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 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 |
| 2010/12/08 | 1,150 | 1,150 | 1,137 | 1,144 | -6 | -0.5% | 362,200 |
| 2010/12/07 | 1,149 | 1,150 | 1,136 | 1,150 | +2 | +0.2% | 252,200 |
| 2010/12/06 | 1,131 | 1,149.5 | 1,128.5 | 1,148 | +17.5 | +1.5% | 317,800 |
| 2010/12/03 | 1,143.5 | 1,143.5 | 1,126 | 1,130.5 | -8.5 | -0.7% | 155,600 |
| 2010/12/02 | 1,149.5 | 1,149.5 | 1,130 | 1,139 | +3 | +0.3% | 146,000 |
| 2010/12/01 | 1,130 | 1,137.5 | 1,125 | 1,136 | -1.5 | -0.1% | 237,400 |
| 2010/11/30 | 1,140.5 | 1,147 | 1,132.5 | 1,137.5 | -2.5 | -0.2% | 275,000 |
| 2010/11/29 | 1,131.5 | 1,143.5 | 1,131 | 1,140 | +6.5 | +0.6% | 211,200 |
| 2010/11/26 | 1,115.5 | 1,136.5 | 1,115.5 | 1,133.5 | +14 | +1.3% | 252,400 |
| 2010/11/25 | 1,115 | 1,129 | 1,108 | 1,119.5 | +2 | +0.2% | 322,400 |
| 2010/11/24 | 1,112.5 | 1,126 | 1,110 | 1,117.5 | -13.5 | -1.2% | 136,400 |
| 2010/11/22 | 1,134.5 | 1,134.5 | 1,121 | 1,131 | +5.5 | +0.5% | 141,200 |
| 2010/11/19 | 1,125 | 1,129 | 1,113.5 | 1,125.5 | -7.5 | -0.7% | 309,400 |
| 2010/11/18 | 1,117.5 | 1,137.5 | 1,114 | 1,133 | +21.5 | +1.9% | 232,800 |
| 2010/11/17 | 1,111.5 | 1,117 | 1,103 | 1,111.5 | +4 | +0.4% | 243,400 |
| 2010/11/16 | 1,121.5 | 1,121.5 | 1,092.5 | 1,107.5 | -10.5 | -0.9% | 293,600 |
3551～
3600
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 | 459,100円 | +6.0% | +4.9% | 2.85% | 16.94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 | 1,128,000円 | +31.7% | - | 2.37% | 22.16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 | 630,000円 | +7.5% | +7.5% | 1.16% | 28.40倍 | 3.80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 | 257,000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 | 519,000円 | +11.2% | +10.3% | 1.16% | 26.75倍 | 6.36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
