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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/21 | 1,142.5 | 1,149 | 1,134 | 1,145 | +12.5 | +1.1% | 249,800 |
| 2010/06/18 | 1,125 | 1,136 | 1,119.5 | 1,132.5 | -1 | -0.1% | 359,200 |
| 2010/06/17 | 1,130 | 1,135 | 1,116 | 1,133.5 | -10 | -0.9% | 383,400 |
| 2010/06/16 | 1,125 | 1,145 | 1,123 | 1,143.5 | +20.5 | +1.8% | 452,200 |
| 2010/06/15 | 1,121 | 1,124 | 1,106.5 | 1,123 | +2.5 | +0.2% | 408,800 |
| 2010/06/14 | 1,093 | 1,120.5 | 1,083 | 1,120.5 | +39.5 | +3.7% | 604,600 |
| 2010/06/11 | 1,099.5 | 1,099.5 | 1,071.5 | 1,081 | +19 | +1.8% | 547,000 |
| 2010/06/10 | 1,057.5 | 1,067 | 1,048 | 1,062 | +19.5 | +1.9% | 372,000 |
| 2010/06/09 | 1,048 | 1,049.5 | 1,030 | 1,042.5 | -14.5 | -1.4% | 331,800 |
| 2010/06/08 | 1,026 | 1,060.5 | 1,026 | 1,057 | +18 | +1.7% | 260,200 |
| 2010/06/07 | 1,041.5 | 1,051 | 1,036.5 | 1,039 | -26.5 | -2.5% | 224,800 |
| 2010/06/04 | 1,062.5 | 1,067.5 | 1,060.5 | 1,065.5 | -3.5 | -0.3% | 155,800 |
| 2010/06/03 | 1,069.5 | 1,078 | 1,055.5 | 1,069 | +10 | +0.9% | 330,400 |
| 2010/06/02 | 1,075 | 1,075 | 1,058.5 | 1,059 | -11 | -1% | 289,600 |
| 2010/06/01 | 1,073 | 1,094 | 1,065.5 | 1,070 | -13 | -1.2% | 420,400 |
| 2010/05/31 | 1,067.5 | 1,087 | 1,055 | 1,083 | +23.5 | +2.2% | 283,600 |
| 2010/05/28 | 1,064 | 1,072.5 | 1,045 | 1,059.5 | +13.5 | +1.3% | 403,600 |
| 2010/05/27 | 1,037.5 | 1,055 | 1,029 | 1,046 | -4 | -0.4% | 355,600 |
| 2010/05/26 | 1,067 | 1,076 | 1,045.5 | 1,050 | -8 | -0.8% | 458,400 |
| 2010/05/25 | 1,053 | 1,070 | 1,052.5 | 1,058 | -6.5 | -0.6% | 356,000 |
| 2010/05/24 | 1,066 | 1,077 | 1,060 | 1,064.5 | -14 | -1.3% | 394,600 |
| 2010/05/21 | 1,100 | 1,102.5 | 1,074 | 1,078.5 | -36.5 | -3.3% | 492,000 |
| 2010/05/20 | 1,100 | 1,125.5 | 1,097 | 1,115 | +9 | +0.8% | 443,400 |
| 2010/05/19 | 1,110 | 1,111.5 | 1,099.5 | 1,106 | -7 | -0.6% | 380,600 |
| 2010/05/18 | 1,113.5 | 1,127 | 1,107.5 | 1,113 | -15.5 | -1.4% | 498,600 |
| 2010/05/17 | 1,088 | 1,138.5 | 1,081 | 1,128.5 | +90.5 | +8.7% | 2,054,600 |
| 2010/05/14 | 1,028 | 1,053 | 1,021 | 1,038 | -2.5 | -0.2% | 629,800 |
| 2010/05/13 | 1,051 | 1,051 | 1,038.5 | 1,040.5 | +3 | +0.3% | 250,200 |
| 2010/05/12 | 1,065 | 1,068 | 1,031.5 | 1,037.5 | -14 | -1.3% | 514,000 |
| 2010/05/11 | 1,060 | 1,075 | 1,046.5 | 1,051.5 | -5 | -0.5% | 513,200 |
| 2010/05/10 | 1,029 | 1,060 | 1,020 | 1,056.5 | +11 | +1.1% | 413,800 |
| 2010/05/07 | 1,037 | 1,052 | 1,035 | 1,045.5 | -16.5 | -1.6% | 409,800 |
| 2010/05/06 | 1,073.5 | 1,075 | 1,055.5 | 1,062 | -31 | -2.8% | 473,400 |
| 2010/04/30 | 1,080 | 1,094.5 | 1,072.5 | 1,093 | +13.5 | +1.3% | 351,200 |
3651～
3700
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
