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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,090 | 1,092 | 1,075 | 1,082 | -8.5 | -0.8% | 271,600 |
| 2010/03/09 | 1,095 | 1,097.5 | 1,086 | 1,090.5 | -9 | -0.8% | 411,800 |
| 2010/03/08 | 1,104.5 | 1,108 | 1,089 | 1,099.5 | -4.5 | -0.4% | 546,200 |
| 2010/03/05 | 1,097.5 | 1,107.5 | 1,079.5 | 1,104 | +22 | +2% | 549,000 |
| 2010/03/04 | 1,088 | 1,088 | 1,069.5 | 1,082 | +19 | +1.8% | 417,200 |
| 2010/03/03 | 1,089 | 1,090 | 1,057 | 1,063 | -20 | -1.8% | 416,400 |
| 2010/03/02 | 1,072.5 | 1,085 | 1,067 | 1,083 | +10.5 | +1% | 171,200 |
| 2010/03/01 | 1,089.5 | 1,090 | 1,063.5 | 1,072.5 | -4.5 | -0.4% | 302,000 |
| 2010/02/26 | 1,054.5 | 1,077.5 | 1,054.5 | 1,077 | +10 | +0.9% | 257,600 |
| 2010/02/25 | 1,045.5 | 1,068.5 | 1,042.5 | 1,067 | -3.5 | -0.3% | 420,200 |
| 2010/02/24 | 1,067.5 | 1,077 | 1,058 | 1,070.5 | -6.5 | -0.6% | 369,000 |
| 2010/02/23 | 1,099.5 | 1,100 | 1,072.5 | 1,077 | -13 | -1.2% | 547,200 |
| 2010/02/22 | 1,085.5 | 1,095 | 1,080 | 1,090 | +29.5 | +2.8% | 535,600 |
| 2010/02/19 | 1,048.5 | 1,077 | 1,043.5 | 1,060.5 | -13 | -1.2% | 462,000 |
| 2010/02/18 | 1,063.5 | 1,078.5 | 1,063 | 1,073.5 | +5 | +0.5% | 260,400 |
| 2010/02/17 | 1,050 | 1,075 | 1,050 | 1,068.5 | +30.5 | +2.9% | 573,600 |
| 2010/02/16 | 1,056.5 | 1,056.5 | 1,025.5 | 1,038 | -4 | -0.4% | 284,200 |
| 2010/02/15 | 1,053 | 1,065 | 1,041.5 | 1,042 | -22 | -2.1% | 301,200 |
| 2010/02/12 | 1,067.5 | 1,073 | 1,059 | 1,064 | +14 | +1.3% | 597,600 |
| 2010/02/10 | 1,045 | 1,062.5 | 1,040 | 1,050 | +2.5 | +0.2% | 545,600 |
| 2010/02/09 | 1,038.5 | 1,049 | 1,038.5 | 1,047.5 | -0.5 | ±0% | 232,200 |
| 2010/02/08 | 1,060 | 1,064.5 | 1,043 | 1,048 | -12 | -1.1% | 178,400 |
| 2010/02/05 | 1,065 | 1,068 | 1,051 | 1,060 | -5.5 | -0.5% | 386,800 |
| 2010/02/04 | 1,050 | 1,068 | 1,046.5 | 1,065.5 | +22 | +2.1% | 463,200 |
| 2010/02/03 | 1,031.5 | 1,046 | 1,031 | 1,043.5 | +17.5 | +1.7% | 287,000 |
| 2010/02/02 | 1,020 | 1,026.5 | 1,010 | 1,026 | +9 | +0.9% | 285,800 |
| 2010/02/01 | 1,015 | 1,021 | 996.5 | 1,017 | -1 | -0.1% | 385,800 |
| 2010/01/29 | 1,019.5 | 1,039.5 | 1,016 | 1,018 | -1.5 | -0.1% | 327,800 |
| 2010/01/28 | 1,037.5 | 1,041 | 1,017.5 | 1,019.5 | -18 | -1.7% | 433,200 |
| 2010/01/27 | 1,030 | 1,053 | 1,022 | 1,037.5 | +4.5 | +0.4% | 383,800 |
| 2010/01/26 | 1,050 | 1,051.5 | 1,030.5 | 1,033 | -13 | -1.2% | 422,400 |
| 2010/01/25 | 1,055 | 1,060.5 | 1,042.5 | 1,046 | -11.5 | -1.1% | 252,000 |
| 2010/01/22 | 1,049.5 | 1,058.5 | 1,034.5 | 1,057.5 | -14.5 | -1.4% | 930,600 |
| 2010/01/21 | 1,066 | 1,073.5 | 1,051 | 1,072 | +5.5 | +0.5% | 532,800 |
| 2010/01/20 | 1,075 | 1,079 | 1,064 | 1,066.5 | +2 | +0.2% | 270,200 |
| 2010/01/19 | 1,053.5 | 1,066.5 | 1,050.5 | 1,064.5 | +7 | +0.7% | 270,000 |
| 2010/01/18 | 1,052.5 | 1,071 | 1,052 | 1,057.5 | -8 | -0.8% | 226,800 |
| 2010/01/15 | 1,047.5 | 1,069 | 1,045 | 1,065.5 | +21 | +2% | 398,200 |
| 2010/01/14 | 1,051 | 1,058.5 | 1,034 | 1,044.5 | -15.5 | -1.5% | 500,800 |
| 2010/01/13 | 1,050 | 1,075 | 1,050 | 1,060 | ±0 | ±0% | 564,000 |
| 2010/01/12 | 1,075 | 1,075 | 1,055 | 1,060 | +5 | +0.5% | 596,800 |
| 2010/01/08 | 1,052 | 1,063 | 1,049.5 | 1,055 | ±0 | ±0% | 332,200 |
| 2010/01/07 | 1,055.5 | 1,059.5 | 1,047.5 | 1,055 | -1 | -0.1% | 297,200 |
| 2010/01/06 | 1,040.5 | 1,057 | 1,032.5 | 1,056 | +16 | +1.5% | 731,200 |
| 2010/01/05 | 1,047.5 | 1,047.5 | 1,035.5 | 1,040 | +7 | +0.7% | 498,800 |
| 2010/01/04 | 1,037.5 | 1,047 | 1,032 | 1,033 | +0.5 | ±0% | 190,200 |
| 2009/12/30 | 1,060 | 1,060 | 1,032.5 | 1,032.5 | -20 | -1.9% | 273,600 |
| 2009/12/29 | 1,032.5 | 1,055 | 1,032.5 | 1,052.5 | +12.5 | +1.2% | 264,800 |
| 2009/12/28 | 1,037.5 | 1,042.5 | 1,027.5 | 1,040 | -2.5 | -0.2% | 333,600 |
| 2009/12/25 | 1,067.5 | 1,067.5 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 474,800 |
3601～
3650
件表示中 / 6665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 | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11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 |
| ヤマダＨＤ | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
