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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 1,355 | 1,355 | 1,305 | 1,345 | -12.5 | -0.9% | 374,000 |
| 2007/01/16 | 1,345 | 1,357.5 | 1,337.5 | 1,357.5 | -2.5 | -0.2% | 301,200 |
| 2007/01/15 | 1,350 | 1,370 | 1,347.5 | 1,360 | +30 | +2.3% | 212,000 |
| 2007/01/12 | 1,337.5 | 1,337.5 | 1,315 | 1,330 | -5 | -0.4% | 268,200 |
| 2007/01/11 | 1,357.5 | 1,362.5 | 1,322.5 | 1,335 | -22.5 | -1.7% | 550,400 |
| 2007/01/10 | 1,362.5 | 1,365 | 1,350 | 1,357.5 | -10 | -0.7% | 265,000 |
| 2007/01/09 | 1,360 | 1,377.5 | 1,360 | 1,367.5 | +10 | +0.7% | 289,200 |
| 2007/01/05 | 1,342.5 | 1,377.5 | 1,342.5 | 1,357.5 | +7.5 | +0.6% | 296,200 |
| 2007/01/04 | 1,350 | 1,357.5 | 1,337.5 | 1,350 | +32.5 | +2.5% | 266,400 |
| 2006/12/29 | 1,305 | 1,325 | 1,300 | 1,317.5 | +15 | +1.2% | 134,200 |
| 2006/12/28 | 1,295 | 1,307.5 | 1,277.5 | 1,302.5 | -10 | -0.8% | 215,800 |
| 2006/12/27 | 1,325 | 1,325 | 1,305 | 1,312.5 | -5 | -0.4% | 103,600 |
| 2006/12/26 | 1,305 | 1,320 | 1,300 | 1,317.5 | +2.5 | +0.2% | 136,000 |
| 2006/12/25 | 1,317.5 | 1,317.5 | 1,305 | 1,315 | ±0 | ±0% | 204,600 |
| 2006/12/22 | 1,335 | 1,335 | 1,302.5 | 1,315 | -17.5 | -1.3% | 304,200 |
| 2006/12/21 | 1,330 | 1,337.5 | 1,315 | 1,332.5 | +7.5 | +0.6% | 211,200 |
| 2006/12/20 | 1,310 | 1,325 | 1,300 | 1,325 | +20 | +1.5% | 243,400 |
| 2006/12/19 | 1,312.5 | 1,322.5 | 1,305 | 1,305 | -10 | -0.8% | 231,800 |
| 2006/12/18 | 1,320 | 1,325 | 1,300 | 1,315 | +2.5 | +0.2% | 236,200 |
| 2006/12/15 | 1,295 | 1,322.5 | 1,295 | 1,312.5 | +12.5 | +1% | 344,600 |
| 2006/12/14 | 1,297.5 | 1,302.5 | 1,285 | 1,300 | -15 | -1.1% | 303,000 |
| 2006/12/13 | 1,317.5 | 1,317.5 | 1,287.5 | 1,315 | -2.5 | -0.2% | 257,200 |
| 2006/12/12 | 1,272.5 | 1,317.5 | 1,270 | 1,317.5 | +30 | +2.3% | 518,400 |
| 2006/12/11 | 1,297.5 | 1,297.5 | 1,270 | 1,287.5 | -7.5 | -0.6% | 735,000 |
| 2006/12/08 | 1,300 | 1,320 | 1,290 | 1,295 | -5 | -0.4% | 521,600 |
| 2006/12/07 | 1,285 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 305,600 |
| 2006/12/06 | 1,297.5 | 1,297.5 | 1,270 | 1,290 | -7.5 | -0.6% | 252,800 |
| 2006/12/05 | 1,300 | 1,307.5 | 1,287.5 | 1,297.5 | -2.5 | -0.2% | 382,400 |
| 2006/12/04 | 1,272.5 | 1,307.5 | 1,252.5 | 1,300 | +27.5 | +2.2% | 432,200 |
| 2006/12/01 | 1,292.5 | 1,295 | 1,270 | 1,272.5 | -10 | -0.8% | 473,000 |
| 2006/11/30 | 1,245 | 1,287.5 | 1,235 | 1,282.5 | +45 | +3.6% | 678,000 |
| 2006/11/29 | 1,250 | 1,252.5 | 1,230 | 1,237.5 | +7.5 | +0.6% | 474,400 |
| 2006/11/28 | 1,230 | 1,237.5 | 1,210 | 1,230 | -2.5 | -0.2% | 690,600 |
| 2006/11/27 | 1,230 | 1,237.5 | 1,197.5 | 1,232.5 | +15 | +1.2% | 427,800 |
| 2006/11/24 | 1,200 | 1,222.5 | 1,195 | 1,217.5 | +30 | +2.5% | 571,200 |
| 2006/11/22 | 1,160 | 1,192.5 | 1,140 | 1,187.5 | +30 | +2.6% | 557,400 |
| 2006/11/21 | 1,180 | 1,180 | 1,152.5 | 1,157.5 | -42.5 | -3.5% | 775,800 |
| 2006/11/20 | 1,255 | 1,262.5 | 1,195 | 1,200 | -65 | -5.1% | 1,007,600 |
| 2006/11/17 | 1,277.5 | 1,282.5 | 1,260 | 1,265 | -30 | -2.3% | 464,000 |
| 2006/11/16 | 1,255 | 1,320 | 1,255 | 1,295 | ±0 | ±0% | 771,600 |
| 2006/11/15 | 1,317.5 | 1,317.5 | 1,287.5 | 1,295 | -10 | -0.8% | 507,600 |
| 2006/11/14 | 1,275 | 1,305 | 1,272.5 | 1,305 | +50 | +4% | 427,800 |
| 2006/11/13 | 1,260 | 1,270 | 1,252.5 | 1,255 | -5 | -0.4% | 174,200 |
| 2006/11/10 | 1,272.5 | 1,282.5 | 1,257.5 | 1,260 | -10 | -0.8% | 270,800 |
| 2006/11/09 | 1,260 | 1,280 | 1,260 | 1,270 | +17.5 | +1.4% | 332,600 |
| 2006/11/08 | 1,282.5 | 1,282.5 | 1,252.5 | 1,252.5 | -40 | -3.1% | 544,600 |
| 2006/11/07 | 1,330 | 1,335 | 1,257.5 | 1,292.5 | -35 | -2.6% | 1,351,600 |
| 2006/11/06 | 1,337.5 | 1,347.5 | 1,310 | 1,327.5 | +10 | +0.8% | 488,600 |
| 2006/11/02 | 1,325 | 1,327.5 | 1,312.5 | 1,317.5 | -17.5 | -1.3% | 170,200 |
| 2006/11/01 | 1,342.5 | 1,350 | 1,312.5 | 1,335 | -5 | -0.4% | 207,800 |
4501～
4550
件表示中 / 6795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 | 442,200円 | +6.0% | +4.9% | 2.96% | 16.32倍 | 1.92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 | 199,600円 | +3.9% | -18.4% | 2.71% | 16.73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 | 255,500円 | - | - | - | - | 2.13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 | 608,000円 | +7.5% | +7.5% | 1.20% | 27.41倍 | 3.67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 | 43,600円 | +4.2% | +7.2% | 3.90% | 10.93倍 | 0.47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
