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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,417.5 | 1,452.5 | 1,402.5 | 1,430 | +47.5 | +3.4% | 651,400 |
| 2006/09/14 | 1,397.5 | 1,417.5 | 1,377.5 | 1,382.5 | -12.5 | -0.9% | 457,400 |
| 2006/09/13 | 1,397.5 | 1,407.5 | 1,385 | 1,395 | +17.5 | +1.3% | 263,400 |
| 2006/09/12 | 1,390 | 1,395 | 1,375 | 1,377.5 | -12.5 | -0.9% | 232,400 |
| 2006/09/11 | 1,440 | 1,440 | 1,387.5 | 1,390 | -52.5 | -3.6% | 408,400 |
| 2006/09/08 | 1,440 | 1,450 | 1,430 | 1,442.5 | -15 | -1% | 334,800 |
| 2006/09/07 | 1,450 | 1,485 | 1,450 | 1,457.5 | -57.5 | -3.8% | 548,600 |
| 2006/09/06 | 1,500 | 1,520 | 1,480 | 1,515 | +5 | +0.3% | 294,800 |
| 2006/09/05 | 1,465 | 1,515 | 1,465 | 1,510 | +47.5 | +3.2% | 567,000 |
| 2006/09/04 | 1,427.5 | 1,465 | 1,427.5 | 1,462.5 | +37.5 | +2.6% | 358,600 |
| 2006/09/01 | 1,435 | 1,442.5 | 1,417.5 | 1,425 | -10 | -0.7% | 440,600 |
| 2006/08/31 | 1,425 | 1,445 | 1,412.5 | 1,435 | +12.5 | +0.9% | 232,200 |
| 2006/08/30 | 1,437.5 | 1,440 | 1,415 | 1,422.5 | -25 | -1.7% | 234,600 |
| 2006/08/29 | 1,447.5 | 1,457.5 | 1,435 | 1,447.5 | +5 | +0.3% | 195,000 |
| 2006/08/28 | 1,450 | 1,460 | 1,437.5 | 1,442.5 | -2.5 | -0.2% | 385,600 |
| 2006/08/25 | 1,442.5 | 1,452.5 | 1,430 | 1,445 | +5 | +0.3% | 389,000 |
| 2006/08/24 | 1,437.5 | 1,442.5 | 1,432.5 | 1,440 | +7.5 | +0.5% | 253,600 |
| 2006/08/23 | 1,422.5 | 1,440 | 1,422.5 | 1,432.5 | +15 | +1.1% | 438,600 |
| 2006/08/22 | 1,400 | 1,432.5 | 1,390 | 1,417.5 | +17.5 | +1.3% | 319,000 |
| 2006/08/21 | 1,417.5 | 1,422.5 | 1,392.5 | 1,400 | -15 | -1.1% | 239,600 |
| 2006/08/18 | 1,415 | 1,417.5 | 1,390 | 1,415 | ±0 | ±0% | 304,800 |
| 2006/08/17 | 1,465 | 1,470 | 1,392.5 | 1,415 | -47.5 | -3.2% | 728,400 |
| 2006/08/16 | 1,465 | 1,485 | 1,457.5 | 1,462.5 | +15 | +1% | 414,600 |
| 2006/08/15 | 1,467.5 | 1,487.5 | 1,442.5 | 1,447.5 | -17.5 | -1.2% | 945,000 |
| 2006/08/14 | 1,335 | 1,472.5 | 1,327.5 | 1,465 | +132.5 | +9.9% | 1,192,600 |
| 2006/08/11 | 1,335 | 1,347.5 | 1,327.5 | 1,332.5 | +20 | +1.5% | 518,200 |
| 2006/08/10 | 1,315 | 1,325 | 1,295 | 1,312.5 | +2.5 | +0.2% | 337,600 |
| 2006/08/09 | 1,272.5 | 1,310 | 1,265 | 1,310 | +40 | +3.1% | 454,800 |
| 2006/08/08 | 1,295 | 1,295 | 1,257.5 | 1,270 | -10 | -0.8% | 426,600 |
| 2006/08/07 | 1,287.5 | 1,297.5 | 1,275 | 1,280 | -25 | -1.9% | 479,800 |
| 2006/08/04 | 1,302.5 | 1,315 | 1,285 | 1,305 | -15 | -1.1% | 454,400 |
| 2006/08/03 | 1,315 | 1,335 | 1,290 | 1,320 | -10 | -0.8% | 487,200 |
| 2006/08/02 | 1,347.5 | 1,365 | 1,317.5 | 1,330 | -37.5 | -2.7% | 415,400 |
| 2006/08/01 | 1,357.5 | 1,395 | 1,347.5 | 1,367.5 | +30 | +2.2% | 413,200 |
| 2006/07/31 | 1,362.5 | 1,362.5 | 1,330 | 1,337.5 | -5 | -0.4% | 405,200 |
| 2006/07/28 | 1,310 | 1,345 | 1,292.5 | 1,342.5 | +35 | +2.7% | 620,200 |
| 2006/07/27 | 1,247.5 | 1,307.5 | 1,247.5 | 1,307.5 | +50 | +4% | 694,200 |
| 2006/07/26 | 1,275 | 1,285 | 1,245 | 1,257.5 | -27.5 | -2.1% | 564,400 |
| 2006/07/25 | 1,300 | 1,302.5 | 1,282.5 | 1,285 | +2.5 | +0.2% | 282,800 |
| 2006/07/24 | 1,295 | 1,295 | 1,265 | 1,282.5 | -12.5 | -1% | 310,600 |
| 2006/07/21 | 1,295 | 1,300 | 1,267.5 | 1,295 | -5 | -0.4% | 402,800 |
| 2006/07/20 | 1,305 | 1,310 | 1,272.5 | 1,300 | +27.5 | +2.2% | 639,000 |
| 2006/07/19 | 1,292.5 | 1,295 | 1,257.5 | 1,272.5 | ±0 | ±0% | 1,098,000 |
| 2006/07/18 | 1,265 | 1,290 | 1,255 | 1,272.5 | +10 | +0.8% | 713,000 |
| 2006/07/14 | 1,270 | 1,272.5 | 1,255 | 1,262.5 | -15 | -1.2% | 535,000 |
| 2006/07/13 | 1,275 | 1,290 | 1,265 | 1,277.5 | -17.5 | -1.4% | 585,000 |
| 2006/07/12 | 1,300 | 1,312.5 | 1,287.5 | 1,295 | -17.5 | -1.3% | 563,200 |
| 2006/07/11 | 1,315 | 1,350 | 1,302.5 | 1,312.5 | -12.5 | -0.9% | 984,600 |
| 2006/07/10 | 1,325 | 1,335 | 1,307.5 | 1,325 | -35 | -2.6% | 435,200 |
| 2006/07/07 | 1,382.5 | 1,385 | 1,357.5 | 1,360 | -12.5 | -0.9% | 173,000 |
4451～
4500
件表示中 / 6665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 | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11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 |
| ヤマダＨＤ | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
