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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 1,545 | 1,555 | 1,537.5 | 1,545 | ±0 | ±0% | 459,600 |
| 2006/03/24 | 1,545 | 1,562.5 | 1,540 | 1,545 | +7.5 | +0.5% | 392,400 |
| 2006/03/23 | 1,562.5 | 1,565 | 1,535 | 1,537.5 | -25 | -1.6% | 334,000 |
| 2006/03/22 | 1,560 | 1,577.5 | 1,532.5 | 1,562.5 | +2.5 | +0.2% | 310,000 |
| 2006/03/20 | 1,560 | 1,575 | 1,552.5 | 1,560 | +30 | +2% | 790,800 |
| 2006/03/17 | 1,537.5 | 1,545 | 1,500 | 1,530 | +15 | +1% | 754,800 |
| 2006/03/16 | 1,542.5 | 1,590 | 1,510 | 1,515 | -40 | -2.6% | 999,600 |
| 2006/03/15 | 1,587.5 | 1,590 | 1,552.5 | 1,555 | -37.5 | -2.4% | 807,600 |
| 2006/03/14 | 1,625 | 1,635 | 1,580 | 1,592.5 | -40 | -2.5% | 377,200 |
| 2006/03/13 | 1,655 | 1,657.5 | 1,625 | 1,632.5 | +27.5 | +1.7% | 284,800 |
| 2006/03/10 | 1,652.5 | 1,667.5 | 1,597.5 | 1,605 | -27.5 | -1.7% | 656,400 |
| 2006/03/09 | 1,537.5 | 1,655 | 1,517.5 | 1,632.5 | +72.5 | +4.6% | 838,000 |
| 2006/03/08 | 1,612.5 | 1,612.5 | 1,540 | 1,560 | -45 | -2.8% | 551,600 |
| 2006/03/07 | 1,570 | 1,617.5 | 1,562.5 | 1,605 | +60 | +3.9% | 1,495,600 |
| 2006/03/06 | 1,522.5 | 1,545 | 1,515 | 1,545 | +25 | +1.6% | 1,022,400 |
| 2006/03/03 | 1,507.5 | 1,555 | 1,487.5 | 1,520 | +45 | +3.1% | 902,800 |
| 2006/03/02 | 1,467.5 | 1,520 | 1,462.5 | 1,475 | +12.5 | +0.9% | 606,400 |
| 2006/03/01 | 1,470 | 1,470 | 1,437.5 | 1,462.5 | -7.5 | -0.5% | 476,000 |
| 2006/02/28 | 1,475 | 1,497.5 | 1,422.5 | 1,470 | -10 | -0.7% | 979,600 |
| 2006/02/27 | 1,530 | 1,555 | 1,480 | 1,480 | -45 | -3% | 534,000 |
| 2006/02/24 | 1,555 | 1,555 | 1,505 | 1,525 | -5 | -0.3% | 551,600 |
| 2006/02/23 | 1,520 | 1,542.5 | 1,487.5 | 1,530 | +17.5 | +1.2% | 608,000 |
| 2006/02/22 | 1,540 | 1,540 | 1,507.5 | 1,512.5 | -2.5 | -0.2% | 933,600 |
| 2006/02/21 | 1,475 | 1,532.5 | 1,450 | 1,515 | +77.5 | +5.4% | 959,600 |
| 2006/02/20 | 1,455 | 1,460 | 1,395 | 1,437.5 | +32.5 | +2.3% | 1,137,200 |
| 2006/02/17 | 1,377.5 | 1,437.5 | 1,347.5 | 1,405 | -97.5 | -6.5% | 4,268,000 |
| 2006/02/16 | 1,565 | 1,592.5 | 1,500 | 1,502.5 | -67.5 | -4.3% | 719,200 |
| 2006/02/15 | 1,590 | 1,595 | 1,562.5 | 1,570 | +5 | +0.3% | 1,203,200 |
| 2006/02/14 | 1,577.5 | 1,590 | 1,477.5 | 1,565 | -47.5 | -2.9% | 1,676,000 |
| 2006/02/13 | 1,755 | 1,765 | 1,605 | 1,612.5 | -117.5 | -6.8% | 1,289,600 |
| 2006/02/10 | 1,780 | 1,780 | 1,727.5 | 1,730 | -32.5 | -1.8% | 456,400 |
| 2006/02/09 | 1,780 | 1,790 | 1,755 | 1,762.5 | -5 | -0.3% | 377,600 |
| 2006/02/08 | 1,792.5 | 1,797.5 | 1,762.5 | 1,767.5 | ±0 | ±0% | 474,000 |
| 2006/02/07 | 1,802.5 | 1,812.5 | 1,757.5 | 1,767.5 | -70 | -3.8% | 827,600 |
| 2006/02/06 | 1,822.5 | 1,847.5 | 1,787.5 | 1,837.5 | +17.5 | +1% | 653,200 |
| 2006/02/03 | 1,842.5 | 1,845 | 1,795 | 1,820 | -35 | -1.9% | 666,000 |
| 2006/02/02 | 1,852.5 | 1,885 | 1,852.5 | 1,855 | +5 | +0.3% | 695,600 |
| 2006/02/01 | 1,885 | 1,932.5 | 1,837.5 | 1,850 | -35 | -1.9% | 908,000 |
| 2006/01/31 | 1,850 | 1,895 | 1,840 | 1,885 | +22.5 | +1.2% | 558,400 |
| 2006/01/30 | 1,827.5 | 1,867.5 | 1,827.5 | 1,862.5 | +37.5 | +2.1% | 798,000 |
| 2006/01/27 | 1,822.5 | 1,855 | 1,817.5 | 1,825 | +35 | +2% | 722,800 |
| 2006/01/26 | 1,737.5 | 1,795 | 1,737.5 | 1,790 | +55 | +3.2% | 633,200 |
| 2006/01/25 | 1,722.5 | 1,762.5 | 1,700 | 1,735 | +40 | +2.4% | 765,200 |
| 2006/01/24 | 1,602.5 | 1,705 | 1,600 | 1,695 | +95 | +5.9% | 638,000 |
| 2006/01/23 | 1,650 | 1,680 | 1,592.5 | 1,600 | -50 | -3% | 597,200 |
| 2006/01/20 | 1,725 | 1,725 | 1,640 | 1,650 | ±0 | ±0% | 733,600 |
| 2006/01/19 | 1,587.5 | 1,660 | 1,562.5 | 1,650 | +87.5 | +5.6% | 363,200 |
| 2006/01/18 | 1,630 | 1,632.5 | 1,487.5 | 1,562.5 | -67.5 | -4.1% | 897,600 |
| 2006/01/17 | 1,662.5 | 1,702.5 | 1,627.5 | 1,630 | -82.5 | -4.8% | 572,800 |
| 2006/01/16 | 1,702.5 | 1,732.5 | 1,690 | 1,712.5 | -7.5 | -0.4% | 534,400 |
4701～
4750
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
