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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 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 |
| 2006/07/06 | 1,410 | 1,410 | 1,362.5 | 1,372.5 | -52.5 | -3.7% | 336,800 |
| 2006/07/05 | 1,432.5 | 1,432.5 | 1,410 | 1,425 | -5 | -0.3% | 275,600 |
| 2006/07/04 | 1,425 | 1,435 | 1,422.5 | 1,430 | +17.5 | +1.2% | 583,400 |
| 2006/07/03 | 1,407.5 | 1,435 | 1,405 | 1,412.5 | +7.5 | +0.5% | 347,000 |
| 2006/06/30 | 1,412.5 | 1,412.5 | 1,395 | 1,405 | +47.5 | +3.5% | 413,400 |
| 2006/06/29 | 1,357.5 | 1,385 | 1,357.5 | 1,357.5 | -15 | -1.1% | 380,400 |
| 2006/06/28 | 1,360 | 1,395 | 1,360 | 1,372.5 | -27.5 | -2% | 333,400 |
| 2006/06/27 | 1,410 | 1,415 | 1,387.5 | 1,400 | -12.5 | -0.9% | 166,400 |
| 2006/06/26 | 1,402.5 | 1,435 | 1,392.5 | 1,412.5 | +22.5 | +1.6% | 618,200 |
| 2006/06/23 | 1,395 | 1,405 | 1,377.5 | 1,390 | -17.5 | -1.2% | 405,000 |
| 2006/06/22 | 1,400 | 1,410 | 1,382.5 | 1,407.5 | +32.5 | +2.4% | 378,400 |
| 2006/06/21 | 1,392.5 | 1,392.5 | 1,340 | 1,375 | -15 | -1.1% | 541,200 |
| 2006/06/20 | 1,442.5 | 1,442.5 | 1,370 | 1,390 | -42.5 | -3% | 509,400 |
| 2006/06/19 | 1,460 | 1,475 | 1,430 | 1,432.5 | +10 | +0.7% | 1,051,000 |
| 2006/06/16 | 1,447.5 | 1,462.5 | 1,410 | 1,422.5 | +75 | +5.6% | 977,000 |
| 2006/06/15 | 1,350 | 1,357.5 | 1,305 | 1,347.5 | -2.5 | -0.2% | 1,338,600 |
| 2006/06/14 | 1,335 | 1,370 | 1,335 | 1,350 | +10 | +0.7% | 499,800 |
| 2006/06/13 | 1,385 | 1,385 | 1,340 | 1,340 | -47.5 | -3.4% | 595,000 |
| 2006/06/12 | 1,357.5 | 1,400 | 1,347.5 | 1,387.5 | +12.5 | +0.9% | 638,200 |
| 2006/06/09 | 1,352.5 | 1,385 | 1,342.5 | 1,375 | +22.5 | +1.7% | 1,061,800 |
4601～
4650
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
