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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,138.5 | 1,140 | 1,135 | 1,136 | -17 | -1.5% | 481,200 |
| 2010/08/30 | 1,142.5 | 1,163 | 1,137.5 | 1,153 | +29.5 | +2.6% | 355,400 |
| 2010/08/27 | 1,123.5 | 1,137 | 1,116.5 | 1,123.5 | -0.5 | ±0% | 253,800 |
| 2010/08/26 | 1,130.5 | 1,130.5 | 1,115.5 | 1,124 | +2 | +0.2% | 273,200 |
| 2010/08/25 | 1,121.5 | 1,126.5 | 1,118.5 | 1,122 | +1 | +0.1% | 304,600 |
| 2010/08/24 | 1,110.5 | 1,126.5 | 1,109.5 | 1,121 | +11 | +1% | 273,000 |
| 2010/08/23 | 1,110 | 1,118 | 1,109 | 1,110 | +4 | +0.4% | 184,400 |
| 2010/08/20 | 1,108.5 | 1,110.5 | 1,100 | 1,106 | -4.5 | -0.4% | 175,000 |
| 2010/08/19 | 1,109 | 1,117 | 1,097.5 | 1,110.5 | +7.5 | +0.7% | 235,000 |
| 2010/08/18 | 1,110.5 | 1,112 | 1,087.5 | 1,103 | -3.5 | -0.3% | 211,400 |
| 2010/08/17 | 1,085 | 1,111 | 1,085 | 1,106.5 | +6 | +0.5% | 198,800 |
| 2010/08/16 | 1,094 | 1,106.5 | 1,092 | 1,100.5 | -5.5 | -0.5% | 150,000 |
| 2010/08/13 | 1,102.5 | 1,113.5 | 1,096.5 | 1,106 | +7.5 | +0.7% | 283,000 |
| 2010/08/12 | 1,088.5 | 1,109.5 | 1,088 | 1,098.5 | -3 | -0.3% | 287,600 |
| 2010/08/11 | 1,105 | 1,108 | 1,086.5 | 1,101.5 | -14.5 | -1.3% | 487,200 |
| 2010/08/10 | 1,130.5 | 1,130.5 | 1,102.5 | 1,116 | -4 | -0.4% | 197,400 |
| 2010/08/09 | 1,119.5 | 1,129 | 1,105 | 1,120 | +1 | +0.1% | 169,800 |
| 2010/08/06 | 1,114.5 | 1,126 | 1,101.5 | 1,119 | -6.5 | -0.6% | 225,400 |
| 2010/08/05 | 1,123.5 | 1,134 | 1,116 | 1,125.5 | +19 | +1.7% | 286,000 |
| 2010/08/04 | 1,116.5 | 1,123.5 | 1,100.5 | 1,106.5 | -8.5 | -0.8% | 451,000 |
| 2010/08/03 | 1,137 | 1,137 | 1,109.5 | 1,115 | -7 | -0.6% | 358,000 |
| 2010/08/02 | 1,126.5 | 1,137 | 1,117.5 | 1,122 | +3.5 | +0.3% | 197,200 |
| 2010/07/30 | 1,120 | 1,120 | 1,107.5 | 1,118.5 | +2.5 | +0.2% | 359,000 |
| 2010/07/29 | 1,132.5 | 1,137.5 | 1,115.5 | 1,116 | -22.5 | -2% | 430,200 |
| 2010/07/28 | 1,143 | 1,144 | 1,122.5 | 1,138.5 | -1.5 | -0.1% | 384,000 |
| 2010/07/27 | 1,134.5 | 1,145 | 1,127.5 | 1,140 | +4.5 | +0.4% | 687,600 |
| 2010/07/26 | 1,129.5 | 1,138 | 1,123 | 1,135.5 | +19 | +1.7% | 407,000 |
| 2010/07/23 | 1,128.5 | 1,130.5 | 1,109.5 | 1,116.5 | +5 | +0.4% | 476,200 |
| 2010/07/22 | 1,109 | 1,119.5 | 1,104.5 | 1,111.5 | +3 | +0.3% | 280,800 |
| 2010/07/21 | 1,115 | 1,116.5 | 1,107.5 | 1,108.5 | -3 | -0.3% | 285,800 |
| 2010/07/20 | 1,112.5 | 1,129.5 | 1,107.5 | 1,111.5 | -3.5 | -0.3% | 255,800 |
| 2010/07/16 | 1,124 | 1,128 | 1,111 | 1,115 | -8.5 | -0.8% | 206,000 |
| 2010/07/15 | 1,127.5 | 1,133 | 1,122.5 | 1,123.5 | -13 | -1.1% | 166,000 |
| 2010/07/14 | 1,140 | 1,140 | 1,126 | 1,136.5 | +12.5 | +1.1% | 173,000 |
| 2010/07/13 | 1,125.5 | 1,135 | 1,118 | 1,124 | -5 | -0.4% | 327,200 |
| 2010/07/12 | 1,128.5 | 1,139.5 | 1,126 | 1,129 | +1 | +0.1% | 248,600 |
| 2010/07/09 | 1,145 | 1,148 | 1,126 | 1,128 | -6 | -0.5% | 496,000 |
| 2010/07/08 | 1,121 | 1,136.5 | 1,114 | 1,134 | +19 | +1.7% | 515,400 |
| 2010/07/07 | 1,120.5 | 1,120.5 | 1,095 | 1,115 | +12 | +1.1% | 581,600 |
| 2010/07/06 | 1,080 | 1,103.5 | 1,077 | 1,103 | +24 | +2.2% | 272,400 |
| 2010/07/05 | 1,076.5 | 1,085.5 | 1,073 | 1,079 | +3 | +0.3% | 148,400 |
| 2010/07/02 | 1,060.5 | 1,083.5 | 1,056.5 | 1,076 | +16 | +1.5% | 289,800 |
| 2010/07/01 | 1,070 | 1,070.5 | 1,055 | 1,060 | -24 | -2.2% | 393,000 |
| 2010/06/30 | 1,078 | 1,099 | 1,062.5 | 1,084 | +2.5 | +0.2% | 345,200 |
| 2010/06/29 | 1,087.5 | 1,090 | 1,077.5 | 1,081.5 | -5.5 | -0.5% | 186,400 |
| 2010/06/28 | 1,095 | 1,101.5 | 1,081 | 1,087 | -16 | -1.5% | 176,600 |
| 2010/06/25 | 1,095 | 1,103 | 1,079.5 | 1,103 | +8.5 | +0.8% | 416,800 |
| 2010/06/24 | 1,070 | 1,109 | 1,070 | 1,094.5 | +26.5 | +2.5% | 423,800 |
| 2010/06/23 | 1,071.5 | 1,075 | 1,046 | 1,068 | -28 | -2.6% | 952,600 |
| 2010/06/22 | 1,105 | 1,119.5 | 1,083 | 1,096 | -49 | -4.3% | 756,600 |
3651～
3700
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 | 457,200円 | +6.0% | +4.9% | 2.87% | 16.87倍 | 1.99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 | 1,128,500円 | +31.7% | - | 2.37% | 22.17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 | 637,000円 | +7.5% | +7.5% | 1.15% | 28.72倍 | 3.84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 | 257,300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
