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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/08/02 | 1,240 | 1,245.5 | 1,227.5 | 1,240.5 | +0.5 | ±0% | 182,600 |
| 2011/08/01 | 1,216 | 1,255.5 | 1,216 | 1,240 | -1 | -0.1% | 227,800 |
| 2011/07/29 | 1,245.5 | 1,261.5 | 1,240.5 | 1,241 | -10.5 | -0.8% | 167,400 |
| 2011/07/28 | 1,251 | 1,259.5 | 1,244 | 1,251.5 | -12 | -0.9% | 275,200 |
| 2011/07/27 | 1,275 | 1,276 | 1,255.5 | 1,263.5 | -16 | -1.3% | 231,200 |
| 2011/07/26 | 1,289.5 | 1,294 | 1,279.5 | 1,279.5 | +18 | +1.4% | 377,800 |
| 2011/07/25 | 1,268 | 1,268.5 | 1,258 | 1,261.5 | -2 | -0.2% | 131,600 |
| 2011/07/22 | 1,262 | 1,273.5 | 1,255 | 1,263.5 | +10 | +0.8% | 158,600 |
| 2011/07/21 | 1,272 | 1,274 | 1,252 | 1,253.5 | -14 | -1.1% | 151,000 |
| 2011/07/20 | 1,281 | 1,290 | 1,265.5 | 1,267.5 | -3 | -0.2% | 114,400 |
| 2011/07/19 | 1,262 | 1,275 | 1,262 | 1,270.5 | +10 | +0.8% | 249,600 |
| 2011/07/15 | 1,246.5 | 1,271 | 1,246.5 | 1,260.5 | +3 | +0.2% | 180,600 |
| 2011/07/14 | 1,255 | 1,264 | 1,251.5 | 1,257.5 | -10.5 | -0.8% | 248,800 |
| 2011/07/13 | 1,259 | 1,275 | 1,259 | 1,268 | +9 | +0.7% | 169,400 |
| 2011/07/12 | 1,258.5 | 1,264 | 1,247.5 | 1,259 | -15 | -1.2% | 229,400 |
| 2011/07/11 | 1,260.5 | 1,277.5 | 1,260 | 1,274 | +6.5 | +0.5% | 249,000 |
| 2011/07/08 | 1,266 | 1,275 | 1,263.5 | 1,267.5 | +5.5 | +0.4% | 170,400 |
| 2011/07/07 | 1,262 | 1,271 | 1,257 | 1,262 | -6.5 | -0.5% | 169,800 |
| 2011/07/06 | 1,255.5 | 1,269 | 1,245 | 1,268.5 | +13.5 | +1.1% | 237,600 |
| 2011/07/05 | 1,269 | 1,273.5 | 1,247 | 1,255 | -10.5 | -0.8% | 393,400 |
| 2011/07/04 | 1,285 | 1,285 | 1,262.5 | 1,265.5 | -2.5 | -0.2% | 182,200 |
| 2011/07/01 | 1,280 | 1,294 | 1,265 | 1,268 | -7 | -0.5% | 264,000 |
| 2011/06/30 | 1,284 | 1,284 | 1,268.5 | 1,275 | -2 | -0.2% | 230,800 |
| 2011/06/29 | 1,266 | 1,284 | 1,266 | 1,277 | +21.5 | +1.7% | 498,800 |
| 2011/06/28 | 1,247.5 | 1,263.5 | 1,242.5 | 1,255.5 | +15.5 | +1.3% | 313,000 |
| 2011/06/27 | 1,237.5 | 1,247 | 1,229.5 | 1,240 | -5 | -0.4% | 280,800 |
| 2011/06/24 | 1,245 | 1,252 | 1,241 | 1,245 | -4.5 | -0.4% | 324,800 |
| 2011/06/23 | 1,226 | 1,259.5 | 1,226 | 1,249.5 | +30.5 | +2.5% | 507,200 |
| 2011/06/22 | 1,210 | 1,232.5 | 1,210 | 1,219 | +13 | +1.1% | 304,400 |
| 2011/06/21 | 1,199 | 1,209.5 | 1,188 | 1,206 | +17 | +1.4% | 182,600 |
| 2011/06/20 | 1,175 | 1,196 | 1,173.5 | 1,189 | +15 | +1.3% | 186,000 |
| 2011/06/17 | 1,198.5 | 1,198.5 | 1,169 | 1,174 | -10 | -0.8% | 247,400 |
| 2011/06/16 | 1,190 | 1,200.5 | 1,182 | 1,184 | -20 | -1.7% | 228,000 |
| 2011/06/15 | 1,210 | 1,212 | 1,199 | 1,204 | -6.5 | -0.5% | 131,800 |
| 2011/06/14 | 1,203.5 | 1,213.5 | 1,195 | 1,210.5 | +4 | +0.3% | 144,600 |
| 2011/06/13 | 1,194 | 1,208.5 | 1,183 | 1,206.5 | -0.5 | ±0% | 115,600 |
| 2011/06/10 | 1,200 | 1,217 | 1,197.5 | 1,207 | +5.5 | +0.5% | 234,800 |
| 2011/06/09 | 1,196.5 | 1,203.5 | 1,188.5 | 1,201.5 | +2 | +0.2% | 154,600 |
| 2011/06/08 | 1,203 | 1,206 | 1,153 | 1,199.5 | -5 | -0.4% | 152,600 |
| 2011/06/07 | 1,196 | 1,208.5 | 1,189.5 | 1,204.5 | +8 | +0.7% | 175,800 |
| 2011/06/06 | 1,196.5 | 1,207.5 | 1,187.5 | 1,196.5 | +3.5 | +0.3% | 213,200 |
| 2011/06/03 | 1,204.5 | 1,207.5 | 1,190.5 | 1,193 | -11.5 | -1% | 232,600 |
3401～
3450
件表示中 / 6815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 | 459,000円 | +6.0% | +4.9% | 2.85% | 16.94倍 | 1.99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 |
| 丸井Ｇ | 307,900円 | +7.1% | +5.2% | 4.25% | 19.74倍 | 2.25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 |
| ワークマン | 670,000円 | +7.5% | +7.5% | 1.09% | 30.21倍 | 4.04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 |
| ウエルシアＨＤ | 258,800円 | - | - | - | - | 2.16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 |
| Ｊフロント | 197,500円 | +3.9% | -18.4% | 2.73% | 16.48倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
