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 |
|---|---|---|---|---|---|---|---|
| 2011/10/14 | 1,190 | 1,190 | 1,173 | 1,178.5 | -15 | -1.3% | 237,000 |
| 2011/10/13 | 1,210 | 1,210 | 1,193 | 1,193.5 | -16 | -1.3% | 172,600 |
| 2011/10/12 | 1,206.5 | 1,214.5 | 1,200.5 | 1,209.5 | +7.5 | +0.6% | 197,200 |
| 2011/10/11 | 1,200 | 1,212.5 | 1,194 | 1,202 | +2.5 | +0.2% | 261,600 |
| 2011/10/07 | 1,202 | 1,210 | 1,190 | 1,199.5 | -2 | -0.2% | 254,600 |
| 2011/10/06 | 1,204 | 1,215 | 1,197 | 1,201.5 | +6 | +0.5% | 193,800 |
| 2011/10/05 | 1,211 | 1,211 | 1,185 | 1,195.5 | -15.5 | -1.3% | 345,400 |
| 2011/10/04 | 1,215.5 | 1,225.5 | 1,200 | 1,211 | -9.5 | -0.8% | 348,200 |
| 2011/10/03 | 1,199 | 1,227.5 | 1,194 | 1,220.5 | +2 | +0.2% | 359,400 |
| 2011/09/30 | 1,233.5 | 1,233.5 | 1,199.5 | 1,218.5 | -22.5 | -1.8% | 358,000 |
| 2011/09/29 | 1,233 | 1,244 | 1,229.5 | 1,241 | +7.5 | +0.6% | 168,200 |
| 2011/09/28 | 1,215.5 | 1,252 | 1,215.5 | 1,233.5 | +29 | +2.4% | 316,200 |
| 2011/09/27 | 1,208.5 | 1,216 | 1,196 | 1,204.5 | +7 | +0.6% | 289,200 |
| 2011/09/26 | 1,227 | 1,232.5 | 1,193.5 | 1,197.5 | -24 | -2% | 311,800 |
| 2011/09/22 | 1,194.5 | 1,227 | 1,194.5 | 1,221.5 | +15.5 | +1.3% | 243,600 |
| 2011/09/21 | 1,215.5 | 1,219 | 1,197 | 1,206 | -7.5 | -0.6% | 183,600 |
| 2011/09/20 | 1,205 | 1,222.5 | 1,204.5 | 1,213.5 | -5 | -0.4% | 156,400 |
| 2011/09/16 | 1,217 | 1,222 | 1,204 | 1,218.5 | -0.5 | ±0% | 281,200 |
| 2011/09/15 | 1,236 | 1,237.5 | 1,212.5 | 1,219 | -3 | -0.2% | 194,200 |
| 2011/09/14 | 1,242.5 | 1,248.5 | 1,221 | 1,222 | -13 | -1.1% | 192,200 |
| 2011/09/13 | 1,243 | 1,246 | 1,224 | 1,235 | +2 | +0.2% | 152,000 |
| 2011/09/12 | 1,234.5 | 1,246 | 1,221.5 | 1,233 | -19 | -1.5% | 168,800 |
| 2011/09/09 | 1,237.5 | 1,260 | 1,236.5 | 1,252 | +21.5 | +1.7% | 286,000 |
| 2011/09/08 | 1,223.5 | 1,231 | 1,212.5 | 1,230.5 | +7.5 | +0.6% | 364,600 |
| 2011/09/07 | 1,213.5 | 1,225 | 1,199.5 | 1,223 | +25.5 | +2.1% | 331,800 |
| 2011/09/06 | 1,206.5 | 1,213 | 1,193.5 | 1,197.5 | -4.5 | -0.4% | 282,800 |
| 2011/09/05 | 1,185 | 1,214.5 | 1,185 | 1,202 | +2.5 | +0.2% | 182,600 |
| 2011/09/02 | 1,209 | 1,217 | 1,193.5 | 1,199.5 | -19.5 | -1.6% | 294,000 |
| 2011/09/01 | 1,216.5 | 1,235.5 | 1,209 | 1,219 | +8.5 | +0.7% | 340,800 |
| 2011/08/31 | 1,184.5 | 1,211.5 | 1,184.5 | 1,210.5 | +14.5 | +1.2% | 325,400 |
| 2011/08/30 | 1,202.5 | 1,203.5 | 1,180 | 1,196 | +4 | +0.3% | 279,400 |
| 2011/08/29 | 1,197.5 | 1,203.5 | 1,180 | 1,192 | -5 | -0.4% | 454,400 |
| 2011/08/26 | 1,221 | 1,237.5 | 1,189 | 1,197 | -38 | -3.1% | 525,600 |
| 2011/08/25 | 1,256.5 | 1,259.5 | 1,232.5 | 1,235 | -8 | -0.6% | 218,600 |
| 2011/08/24 | 1,255 | 1,264.5 | 1,233.5 | 1,243 | -14.5 | -1.2% | 486,400 |
| 2011/08/23 | 1,259 | 1,271 | 1,250.5 | 1,257.5 | +17 | +1.4% | 339,800 |
| 2011/08/22 | 1,254.5 | 1,268.5 | 1,238.5 | 1,240.5 | -13.5 | -1.1% | 261,600 |
| 2011/08/19 | 1,216 | 1,274 | 1,216 | 1,254 | +21.5 | +1.7% | 619,200 |
| 2011/08/18 | 1,220.5 | 1,239.5 | 1,213 | 1,232.5 | +10.5 | +0.9% | 238,600 |
| 2011/08/17 | 1,223 | 1,227.5 | 1,210 | 1,222 | -4.5 | -0.4% | 194,600 |
| 2011/08/16 | 1,222 | 1,234.5 | 1,222 | 1,226.5 | +5 | +0.4% | 276,400 |
| 2011/08/15 | 1,234 | 1,239.5 | 1,193.5 | 1,221.5 | +3.5 | +0.3% | 289,800 |
| 2011/08/12 | 1,225 | 1,232.5 | 1,200.5 | 1,218 | +9 | +0.7% | 279,400 |
| 2011/08/11 | 1,185 | 1,215.5 | 1,168 | 1,209 | +44.5 | +3.8% | 651,800 |
| 2011/08/10 | 1,166.5 | 1,180 | 1,143 | 1,164.5 | +12 | +1% | 378,200 |
| 2011/08/09 | 1,146.5 | 1,159 | 1,129 | 1,152.5 | -18 | -1.5% | 320,000 |
| 2011/08/08 | 1,175 | 1,179.5 | 1,166.5 | 1,170.5 | -20.5 | -1.7% | 137,000 |
| 2011/08/05 | 1,175 | 1,222.5 | 1,169 | 1,191 | -32 | -2.6% | 237,000 |
| 2011/08/04 | 1,226 | 1,233.5 | 1,216.5 | 1,223 | -3 | -0.2% | 136,400 |
| 2011/08/03 | 1,232 | 1,232.5 | 1,221 | 1,226 | -14.5 | -1.2% | 190,000 |
3401～
3450
件表示中 / 6857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 | 460,300円 | +6.0% | +4.9% | 2.85% | 16.99倍 | 2.00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 |
| ウエルシアＨＤ | 288,900円 | - | - | - | - | 2.42倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| 丸井Ｇ | 328,500円 | +7.1% | +5.2% | 3.99% | 21.06倍 | 2.40倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| パルＧＨＤ | 543,000円 | +11.2% | +10.3% | 1.10% | 27.98倍 | 6.65倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ヤマダＨＤ | 49,000円 | +4.2% | +7.2% | 3.47% | 12.11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 |
市場注目の銘柄
チャート関連のコラム
