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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/09 | 1,112.5 | 1,122.5 | 1,102.5 | 1,117.5 | -5 | -0.4% | 282,200 |
| 2009/11/06 | 1,142.5 | 1,142.5 | 1,105 | 1,122.5 | -7.5 | -0.7% | 176,000 |
| 2009/11/05 | 1,140 | 1,142.5 | 1,122.5 | 1,130 | -10 | -0.9% | 197,400 |
| 2009/11/04 | 1,137.5 | 1,142.5 | 1,127.5 | 1,140 | -10 | -0.9% | 223,400 |
| 2009/11/02 | 1,140 | 1,155 | 1,122.5 | 1,150 | +7.5 | +0.7% | 297,400 |
| 2009/10/30 | 1,150 | 1,157.5 | 1,130 | 1,142.5 | +7.5 | +0.7% | 154,400 |
| 2009/10/29 | 1,130 | 1,145 | 1,122.5 | 1,135 | -2.5 | -0.2% | 287,800 |
| 2009/10/28 | 1,142.5 | 1,160 | 1,135 | 1,137.5 | +10 | +0.9% | 427,600 |
| 2009/10/27 | 1,157.5 | 1,157.5 | 1,125 | 1,127.5 | -40 | -3.4% | 412,400 |
| 2009/10/26 | 1,160 | 1,172.5 | 1,140 | 1,167.5 | +7.5 | +0.6% | 275,200 |
| 2009/10/23 | 1,167.5 | 1,177.5 | 1,155 | 1,160 | ±0 | ±0% | 386,600 |
| 2009/10/22 | 1,160 | 1,167.5 | 1,147.5 | 1,160 | -20 | -1.7% | 334,600 |
| 2009/10/21 | 1,172.5 | 1,185 | 1,167.5 | 1,180 | +2.5 | +0.2% | 346,800 |
| 2009/10/20 | 1,197.5 | 1,200 | 1,165 | 1,177.5 | -7.5 | -0.6% | 388,400 |
| 2009/10/19 | 1,175 | 1,185 | 1,167.5 | 1,185 | +22.5 | +1.9% | 355,000 |
| 2009/10/16 | 1,150 | 1,165 | 1,147.5 | 1,162.5 | +7.5 | +0.6% | 226,000 |
| 2009/10/15 | 1,167.5 | 1,170 | 1,147.5 | 1,155 | +7.5 | +0.7% | 231,800 |
| 2009/10/14 | 1,142.5 | 1,160 | 1,135 | 1,147.5 | +7.5 | +0.7% | 392,400 |
| 2009/10/13 | 1,165 | 1,167.5 | 1,137.5 | 1,140 | -12.5 | -1.1% | 284,400 |
| 2009/10/09 | 1,152.5 | 1,155 | 1,127.5 | 1,152.5 | +10 | +0.9% | 429,200 |
| 2009/10/08 | 1,132.5 | 1,152.5 | 1,127.5 | 1,142.5 | +10 | +0.9% | 299,400 |
| 2009/10/07 | 1,170 | 1,170 | 1,122.5 | 1,132.5 | -37.5 | -3.2% | 599,800 |
| 2009/10/06 | 1,197.5 | 1,197.5 | 1,155 | 1,170 | -12.5 | -1.1% | 417,800 |
| 2009/10/05 | 1,150 | 1,187.5 | 1,147.5 | 1,182.5 | +17.5 | +1.5% | 162,000 |
| 2009/10/02 | 1,215 | 1,215 | 1,162.5 | 1,165 | -52.5 | -4.3% | 299,200 |
| 2009/10/01 | 1,222.5 | 1,232.5 | 1,212.5 | 1,217.5 | +2.5 | +0.2% | 177,000 |
| 2009/09/30 | 1,200 | 1,215 | 1,190 | 1,215 | +25 | +2.1% | 212,200 |
| 2009/09/29 | 1,197.5 | 1,207.5 | 1,185 | 1,190 | -5 | -0.4% | 293,800 |
| 2009/09/28 | 1,155 | 1,197.5 | 1,155 | 1,195 | +27.5 | +2.4% | 382,400 |
| 2009/09/25 | 1,180 | 1,180 | 1,160 | 1,167.5 | -17.5 | -1.5% | 309,400 |
| 2009/09/24 | 1,195 | 1,202.5 | 1,172.5 | 1,185 | +35 | +3% | 521,600 |
| 2009/09/18 | 1,157.5 | 1,172.5 | 1,142.5 | 1,150 | -22.5 | -1.9% | 801,600 |
| 2009/09/17 | 1,165 | 1,175 | 1,150 | 1,172.5 | -7.5 | -0.6% | 552,800 |
| 2009/09/16 | 1,202.5 | 1,202.5 | 1,165 | 1,180 | -5 | -0.4% | 819,200 |
| 2009/09/15 | 1,175 | 1,207.5 | 1,175 | 1,185 | +25 | +2.2% | 466,800 |
| 2009/09/14 | 1,160 | 1,170 | 1,145 | 1,160 | +7.5 | +0.7% | 293,800 |
3801～
3850
件表示中 / 6798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 | 439,300円 | +6.0% | +4.9% | 2.98% | 16.21倍 | 1.91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 | 200,900円 | +3.9% | -18.4% | 2.69% | 16.84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 | 253,100円 | - | - | - | - | 2.11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 | 595,000円 | +7.5% | +7.5% | 1.23% | 26.83倍 | 3.59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 | 44,300円 | +4.2% | +7.2% | 3.84% | 11.11倍 | 0.48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
