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 |
|---|---|---|---|---|---|---|---|
| 2010/01/25 | 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 |
| 2009/12/24 | 1,047.5 | 1,047.5 | 1,030 | 1,040 | +7.5 | +0.7% | 465,000 |
| 2009/12/22 | 1,047.5 | 1,057.5 | 1,025 | 1,032.5 | -22.5 | -2.1% | 508,600 |
| 2009/12/21 | 1,067.5 | 1,075 | 1,052.5 | 1,055 | -37.5 | -3.4% | 443,600 |
| 2009/12/18 | 1,082.5 | 1,097.5 | 1,072.5 | 1,092.5 | +10 | +0.9% | 376,200 |
| 2009/12/17 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | ±0 | ±0% | 114,600 |
| 2009/12/16 | 1,095 | 1,120 | 1,072.5 | 1,082.5 | +2.5 | +0.2% | 348,400 |
| 2009/12/15 | 1,092.5 | 1,097.5 | 1,070 | 1,080 | -35 | -3.1% | 548,800 |
| 2009/12/14 | 1,115 | 1,122.5 | 1,095 | 1,115 | -17.5 | -1.5% | 380,800 |
| 2009/12/11 | 1,130 | 1,140 | 1,117.5 | 1,132.5 | ±0 | ±0% | 752,000 |
| 2009/12/10 | 1,167.5 | 1,175 | 1,115 | 1,132.5 | -52.5 | -4.4% | 707,600 |
| 2009/12/09 | 1,162.5 | 1,192.5 | 1,160 | 1,185 | +25 | +2.2% | 288,200 |
| 2009/12/08 | 1,157.5 | 1,175 | 1,152.5 | 1,160 | +5 | +0.4% | 247,400 |
| 2009/12/07 | 1,175 | 1,180 | 1,150 | 1,155 | +2.5 | +0.2% | 161,400 |
| 2009/12/04 | 1,170 | 1,175 | 1,147.5 | 1,152.5 | -17.5 | -1.5% | 273,800 |
| 2009/12/03 | 1,145 | 1,172.5 | 1,142.5 | 1,170 | +47.5 | +4.2% | 344,600 |
| 2009/12/02 | 1,142.5 | 1,145 | 1,122.5 | 1,122.5 | -20 | -1.8% | 418,200 |
| 2009/12/01 | 1,107.5 | 1,145 | 1,105 | 1,142.5 | +27.5 | +2.5% | 459,600 |
| 2009/11/30 | 1,122.5 | 1,122.5 | 1,102.5 | 1,115 | +37.5 | +3.5% | 466,200 |
| 2009/11/27 | 1,070 | 1,095 | 1,065 | 1,077.5 | +10 | +0.9% | 451,600 |
| 2009/11/26 | 1,062.5 | 1,072.5 | 1,050 | 1,067.5 | +15 | +1.4% | 335,000 |
| 2009/11/25 | 1,067.5 | 1,067.5 | 1,035 | 1,052.5 | -5 | -0.5% | 352,600 |
| 2009/11/24 | 1,092.5 | 1,097.5 | 1,047.5 | 1,057.5 | -22.5 | -2.1% | 295,400 |
| 2009/11/20 | 1,037.5 | 1,080 | 1,032.5 | 1,080 | +22.5 | +2.1% | 574,000 |
| 2009/11/19 | 1,102.5 | 1,102.5 | 1,035 | 1,057.5 | +10 | +1% | 806,200 |
| 2009/11/18 | 1,072.5 | 1,090 | 1,045 | 1,047.5 | -42.5 | -3.9% | 499,000 |
| 2009/11/17 | 1,077.5 | 1,092.5 | 1,065 | 1,090 | +17.5 | +1.6% | 373,000 |
| 2009/11/16 | 1,080 | 1,087.5 | 1,065 | 1,072.5 | -7.5 | -0.7% | 226,800 |
| 2009/11/13 | 1,065 | 1,090 | 1,060 | 1,080 | +7.5 | +0.7% | 501,400 |
| 2009/11/12 | 1,072.5 | 1,077.5 | 1,052.5 | 1,072.5 | +30 | +2.9% | 675,400 |
| 2009/11/11 | 1,067.5 | 1,070 | 1,037.5 | 1,042.5 | -35 | -3.2% | 533,400 |
| 2009/11/10 | 1,100 | 1,100 | 1,042.5 | 1,077.5 | -40 | -3.6% | 685,600 |
3801～
3850
件表示中 / 6834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 | 458,800円 | +6.0% | +4.9% | 2.86% | 16.93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 |
| Ｊフロント | 210,900円 | +3.9% | -18.4% | 2.56% | 17.60倍 | 1.29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 |
| ツルハＨＤ | 1,129,000円 | +31.7% | - | 2.36% | 22.18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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
