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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 1,131.5 | 1,148.5 | 1,129 | 1,146 | +16 | +1.4% | 508,400 |
| 2010/04/05 | 1,122.5 | 1,131 | 1,114 | 1,130 | +19.5 | +1.8% | 769,800 |
| 2010/04/02 | 1,130 | 1,130 | 1,105 | 1,110.5 | -2 | -0.2% | 289,000 |
| 2010/04/01 | 1,112.5 | 1,119.5 | 1,106.5 | 1,112.5 | +2.5 | +0.2% | 289,000 |
| 2010/03/31 | 1,110 | 1,117.5 | 1,102.5 | 1,110 | +2.5 | +0.2% | 316,000 |
| 2010/03/30 | 1,085.5 | 1,109 | 1,080 | 1,107.5 | +22.5 | +2.1% | 591,000 |
| 2010/03/29 | 1,065 | 1,089 | 1,060.5 | 1,085 | -9 | -0.8% | 319,200 |
| 2010/03/26 | 1,061.5 | 1,095 | 1,061 | 1,094 | +24.5 | +2.3% | 643,000 |
| 2010/03/25 | 1,080 | 1,080 | 1,066 | 1,069.5 | -1 | -0.1% | 416,400 |
| 2010/03/24 | 1,085.5 | 1,088 | 1,066 | 1,070.5 | -20.5 | -1.9% | 684,800 |
| 2010/03/23 | 1,094 | 1,102 | 1,082 | 1,091 | -7.5 | -0.7% | 410,200 |
| 2010/03/19 | 1,087.5 | 1,098.5 | 1,078 | 1,098.5 | +20 | +1.9% | 569,400 |
| 2010/03/18 | 1,070 | 1,080 | 1,068 | 1,078.5 | ±0 | ±0% | 372,000 |
| 2010/03/17 | 1,075 | 1,082.5 | 1,068 | 1,078.5 | +3.5 | +0.3% | 575,400 |
| 2010/03/16 | 1,102.5 | 1,104.5 | 1,072.5 | 1,075 | -27.5 | -2.5% | 575,200 |
| 2010/03/15 | 1,115 | 1,115.5 | 1,098.5 | 1,102.5 | +1 | +0.1% | 359,000 |
| 2010/03/12 | 1,115 | 1,116.5 | 1,094 | 1,101.5 | -15 | -1.3% | 655,800 |
| 2010/03/11 | 1,093 | 1,120.5 | 1,093 | 1,116.5 | +34.5 | +3.2% | 758,200 |
| 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 |
3751～
3800
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 | 457,300円 | +6.0% | +4.9% | 2.86% | 16.88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 | 635,000円 | +7.5% | +7.5% | 1.15% | 28.63倍 | 3.83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 | 257,400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
