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 |
|---|---|---|---|---|---|---|---|
| 2006/01/13 | 1,687.5 | 1,720 | 1,687.5 | 1,720 | +25 | +1.5% | 529,600 |
| 2006/01/12 | 1,700 | 1,745 | 1,690 | 1,695 | -5 | -0.3% | 954,800 |
| 2006/01/11 | 1,732.5 | 1,745 | 1,677.5 | 1,700 | -50 | -2.9% | 1,041,200 |
| 2006/01/10 | 1,760 | 1,785 | 1,727.5 | 1,750 | -85 | -4.6% | 1,015,600 |
| 2006/01/06 | 1,737.5 | 1,925 | 1,730 | 1,835 | +125 | +7.3% | 1,751,200 |
| 2006/01/05 | 1,675 | 1,715 | 1,635 | 1,710 | +50 | +3% | 971,600 |
| 2006/01/04 | 1,640 | 1,680 | 1,640 | 1,660 | +45 | +2.8% | 588,000 |
| 2005/12/30 | 1,632.5 | 1,632.5 | 1,597.5 | 1,615 | ±0 | ±0% | 345,200 |
| 2005/12/29 | 1,595 | 1,627.5 | 1,582.5 | 1,615 | +20 | +1.3% | 495,600 |
| 2005/12/28 | 1,602.5 | 1,607.5 | 1,582.5 | 1,595 | +2.5 | +0.2% | 266,800 |
| 2005/12/27 | 1,617.5 | 1,637.5 | 1,592.5 | 1,592.5 | -20 | -1.2% | 311,200 |
| 2005/12/26 | 1,597.5 | 1,620 | 1,597.5 | 1,612.5 | +17.5 | +1.1% | 278,800 |
| 2005/12/22 | 1,615 | 1,620 | 1,590 | 1,595 | -30 | -1.8% | 266,400 |
| 2005/12/21 | 1,630 | 1,647.5 | 1,617.5 | 1,625 | -2.5 | -0.2% | 405,600 |
| 2005/12/20 | 1,600 | 1,630 | 1,585 | 1,627.5 | +22.5 | +1.4% | 428,000 |
| 2005/12/19 | 1,630 | 1,665 | 1,587.5 | 1,605 | -60 | -3.6% | 518,000 |
| 2005/12/16 | 1,630 | 1,670 | 1,627.5 | 1,665 | -10 | -0.6% | 670,400 |
| 2005/12/15 | 1,627.5 | 1,675 | 1,595 | 1,675 | +72.5 | +4.5% | 715,200 |
| 2005/12/14 | 1,617.5 | 1,622.5 | 1,590 | 1,602.5 | -5 | -0.3% | 482,000 |
| 2005/12/13 | 1,635 | 1,635 | 1,572.5 | 1,607.5 | -20 | -1.2% | 529,200 |
| 2005/12/12 | 1,590 | 1,642.5 | 1,582.5 | 1,627.5 | +62.5 | +4% | 660,000 |
| 2005/12/09 | 1,525 | 1,567.5 | 1,525 | 1,565 | -35 | -2.2% | 1,258,400 |
| 2005/12/08 | 1,610 | 1,632.5 | 1,580 | 1,600 | -12.5 | -0.8% | 474,000 |
| 2005/12/07 | 1,620 | 1,657.5 | 1,600 | 1,612.5 | -15 | -0.9% | 464,000 |
| 2005/12/06 | 1,687.5 | 1,687.5 | 1,612.5 | 1,627.5 | -45 | -2.7% | 743,200 |
| 2005/12/05 | 1,650 | 1,690 | 1,627.5 | 1,672.5 | +50 | +3.1% | 1,132,800 |
| 2005/12/02 | 1,630 | 1,632.5 | 1,612.5 | 1,622.5 | +12.5 | +0.8% | 558,000 |
| 2005/12/01 | 1,570 | 1,620 | 1,552.5 | 1,610 | +72.5 | +4.7% | 1,158,000 |
| 2005/11/30 | 1,525 | 1,575 | 1,507.5 | 1,537.5 | +2.5 | +0.2% | 744,400 |
| 2005/11/29 | 1,497.5 | 1,555 | 1,487.5 | 1,535 | +12.5 | +0.8% | 940,000 |
| 2005/11/28 | 1,550 | 1,557.5 | 1,510 | 1,522.5 | -17.5 | -1.1% | 320,400 |
| 2005/11/25 | 1,537.5 | 1,555 | 1,525 | 1,540 | +10 | +0.7% | 348,000 |
| 2005/11/24 | 1,515 | 1,540 | 1,510 | 1,530 | +32.5 | +2.2% | 483,600 |
| 2005/11/22 | 1,500 | 1,530 | 1,487.5 | 1,497.5 | ±0 | ±0% | 924,000 |
| 2005/11/21 | 1,590 | 1,590 | 1,497.5 | 1,497.5 | -90 | -5.7% | 1,096,800 |
| 2005/11/18 | 1,590 | 1,602.5 | 1,577.5 | 1,587.5 | -20 | -1.2% | 628,400 |
| 2005/11/17 | 1,612.5 | 1,662.5 | 1,592.5 | 1,607.5 | -5 | -0.3% | 682,000 |
| 2005/11/16 | 1,612.5 | 1,615 | 1,582.5 | 1,612.5 | +17.5 | +1.1% | 693,200 |
| 2005/11/15 | 1,572.5 | 1,602.5 | 1,565 | 1,595 | +47.5 | +3.1% | 992,400 |
| 2005/11/14 | 1,575 | 1,595 | 1,537.5 | 1,547.5 | +22.5 | +1.5% | 850,800 |
| 2005/11/11 | 1,487.5 | 1,535 | 1,477.5 | 1,525 | +37.5 | +2.5% | 396,800 |
| 2005/11/10 | 1,512.5 | 1,515 | 1,475 | 1,487.5 | ±0 | ±0% | 322,400 |
| 2005/11/09 | 1,495 | 1,520 | 1,475 | 1,487.5 | -32.5 | -2.1% | 753,200 |
| 2005/11/08 | 1,550 | 1,557.5 | 1,507.5 | 1,520 | -40 | -2.6% | 868,400 |
| 2005/11/07 | 1,562.5 | 1,580 | 1,555 | 1,560 | -27.5 | -1.7% | 604,400 |
| 2005/11/04 | 1,617.5 | 1,660 | 1,580 | 1,587.5 | -25 | -1.6% | 526,400 |
| 2005/11/02 | 1,660 | 1,695 | 1,610 | 1,612.5 | -92.5 | -5.4% | 885,200 |
| 2005/11/01 | 1,635 | 1,725 | 1,632.5 | 1,705 | +72.5 | +4.4% | 471,600 |
| 2005/10/31 | 1,585 | 1,650 | 1,565 | 1,632.5 | +47.5 | +3% | 613,600 |
| 2005/10/28 | 1,540 | 1,595 | 1,540 | 1,585 | +32.5 | +2.1% | 658,800 |
4751～
4800
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
