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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 1,075 | 1,095 | 1,047.5 | 1,052.5 | -60 | -5.4% | 679,800 |
| 2009/01/14 | 1,125 | 1,125 | 1,095 | 1,112.5 | ±0 | ±0% | 478,400 |
| 2009/01/13 | 1,107.5 | 1,152.5 | 1,107.5 | 1,112.5 | +10 | +0.9% | 594,000 |
| 2009/01/09 | 1,130 | 1,142.5 | 1,095 | 1,102.5 | -47.5 | -4.1% | 598,200 |
| 2009/01/08 | 1,170 | 1,177.5 | 1,145 | 1,150 | -47.5 | -4% | 388,000 |
| 2009/01/07 | 1,180 | 1,207.5 | 1,180 | 1,197.5 | +15 | +1.3% | 664,400 |
| 2009/01/06 | 1,225 | 1,230 | 1,177.5 | 1,182.5 | -50 | -4.1% | 248,200 |
| 2009/01/05 | 1,270 | 1,270 | 1,222.5 | 1,232.5 | -12.5 | -1% | 259,400 |
| 2008/12/30 | 1,275 | 1,275 | 1,222.5 | 1,245 | -70 | -5.3% | 285,400 |
| 2008/12/29 | 1,307.5 | 1,315 | 1,290 | 1,315 | +22.5 | +1.7% | 239,800 |
| 2008/12/26 | 1,297.5 | 1,312.5 | 1,272.5 | 1,292.5 | -7.5 | -0.6% | 129,600 |
| 2008/12/25 | 1,260 | 1,305 | 1,217.5 | 1,300 | +57.5 | +4.6% | 371,000 |
| 2008/12/24 | 1,235 | 1,255 | 1,215 | 1,242.5 | -15 | -1.2% | 361,800 |
| 2008/12/22 | 1,215 | 1,265 | 1,215 | 1,257.5 | +62.5 | +5.2% | 374,600 |
| 2008/12/19 | 1,192.5 | 1,227.5 | 1,175 | 1,195 | +7.5 | +0.6% | 367,400 |
| 2008/12/18 | 1,235 | 1,245 | 1,155 | 1,187.5 | -17.5 | -1.5% | 396,400 |
| 2008/12/17 | 1,217.5 | 1,225 | 1,182.5 | 1,205 | +25 | +2.1% | 276,800 |
| 2008/12/16 | 1,197.5 | 1,205 | 1,172.5 | 1,180 | -35 | -2.9% | 256,800 |
| 2008/12/15 | 1,200 | 1,227.5 | 1,197.5 | 1,215 | +45 | +3.8% | 300,200 |
| 2008/12/12 | 1,175 | 1,192.5 | 1,137.5 | 1,170 | -2.5 | -0.2% | 318,800 |
| 2008/12/11 | 1,140 | 1,180 | 1,135 | 1,172.5 | +12.5 | +1.1% | 405,400 |
| 2008/12/10 | 1,165 | 1,182.5 | 1,145 | 1,160 | +15 | +1.3% | 271,200 |
| 2008/12/09 | 1,187.5 | 1,195 | 1,137.5 | 1,145 | -30 | -2.6% | 334,000 |
| 2008/12/08 | 1,165 | 1,200 | 1,162.5 | 1,175 | +12.5 | +1.1% | 670,400 |
| 2008/12/05 | 1,115 | 1,192.5 | 1,115 | 1,162.5 | +67.5 | +6.2% | 536,600 |
| 2008/12/04 | 1,100 | 1,132.5 | 1,082.5 | 1,095 | -27.5 | -2.4% | 517,000 |
| 2008/12/03 | 1,097.5 | 1,125 | 1,075 | 1,122.5 | +45 | +4.2% | 436,600 |
| 2008/12/02 | 1,037.5 | 1,100 | 1,037.5 | 1,077.5 | -40 | -3.6% | 388,000 |
| 2008/12/01 | 1,127.5 | 1,130 | 1,097.5 | 1,117.5 | -5 | -0.4% | 384,800 |
| 2008/11/28 | 1,157.5 | 1,162.5 | 1,120 | 1,122.5 | -30 | -2.6% | 275,400 |
| 2008/11/27 | 1,135 | 1,170 | 1,135 | 1,152.5 | +20 | +1.8% | 214,400 |
| 2008/11/26 | 1,130 | 1,162.5 | 1,125 | 1,132.5 | -12.5 | -1.1% | 403,600 |
| 2008/11/25 | 1,192.5 | 1,200 | 1,100 | 1,145 | -15 | -1.3% | 491,200 |
| 2008/11/21 | 1,095 | 1,160 | 1,080 | 1,160 | +60 | +5.5% | 623,800 |
| 2008/11/20 | 1,140 | 1,140 | 1,090 | 1,100 | -47.5 | -4.1% | 237,400 |
| 2008/11/19 | 1,132.5 | 1,147.5 | 1,100 | 1,147.5 | +32.5 | +2.9% | 204,800 |
| 2008/11/18 | 1,115 | 1,135 | 1,102.5 | 1,115 | ±0 | ±0% | 216,800 |
| 2008/11/17 | 1,122.5 | 1,135 | 1,100 | 1,115 | +30 | +2.8% | 369,400 |
| 2008/11/14 | 1,117.5 | 1,140 | 1,072.5 | 1,085 | -67.5 | -5.9% | 433,600 |
| 2008/11/13 | 1,035 | 1,175 | 1,015 | 1,152.5 | +120 | +11.6% | 837,000 |
| 2008/11/12 | 1,017.5 | 1,040 | 1,002.5 | 1,032.5 | -7.5 | -0.7% | 425,200 |
| 2008/11/11 | 1,027.5 | 1,045 | 1,012.5 | 1,040 | +77.5 | +8.1% | 497,800 |
| 2008/11/10 | 916 | 968 | 916 | 962.5 | +91.5 | +10.5% | 471,400 |
| 2008/11/07 | 850.5 | 897 | 844 | 871 | -21.5 | -2.4% | 225,800 |
| 2008/11/06 | 890 | 910 | 872.5 | 892.5 | -16 | -1.8% | 296,200 |
| 2008/11/05 | 925.5 | 938 | 891.5 | 908.5 | +3 | +0.3% | 241,000 |
| 2008/11/04 | 888 | 910 | 870 | 905.5 | +18 | +2% | 336,200 |
| 2008/10/31 | 937.5 | 941.5 | 876 | 887.5 | -35 | -3.8% | 625,000 |
| 2008/10/30 | 912 | 944.5 | 882.5 | 922.5 | +40.5 | +4.6% | 615,000 |
| 2008/10/29 | 900 | 900 | 818.5 | 882 | +42 | +5% | 524,600 |
4051～
4100
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% | 22.17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 |
| 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
