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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,025 | 1,077.5 | 1,019 | 1,054 | +30.5 | +3% | 678,200 |
| 2011/03/16 | 946 | 1,043 | 946 | 1,023.5 | +83 | +8.8% | 1,203,600 |
| 2011/03/15 | 1,045 | 1,052 | 835 | 940.5 | -144.5 | -13.3% | 521,800 |
| 2011/03/14 | 1,070.5 | 1,111.5 | 1,065 | 1,085 | -85.5 | -7.3% | 432,800 |
| 2011/03/11 | 1,180 | 1,183.5 | 1,170 | 1,170.5 | -18.5 | -1.6% | 402,600 |
| 2011/03/10 | 1,200 | 1,200 | 1,185 | 1,189 | -11 | -0.9% | 234,800 |
| 2011/03/09 | 1,193 | 1,209.5 | 1,193 | 1,200 | +12 | +1% | 376,200 |
| 2011/03/08 | 1,184.5 | 1,199.5 | 1,182.5 | 1,188 | -3.5 | -0.3% | 327,800 |
| 2011/03/07 | 1,222 | 1,225 | 1,187.5 | 1,191.5 | -29 | -2.4% | 425,800 |
| 2011/03/04 | 1,229 | 1,230.5 | 1,219.5 | 1,220.5 | +1.5 | +0.1% | 137,800 |
| 2011/03/03 | 1,224.5 | 1,224.5 | 1,213.5 | 1,219 | -7 | -0.6% | 173,600 |
| 2011/03/02 | 1,236.5 | 1,243.5 | 1,224 | 1,226 | -10.5 | -0.8% | 290,800 |
| 2011/03/01 | 1,237 | 1,242.5 | 1,233.5 | 1,236.5 | +14.5 | +1.2% | 255,800 |
| 2011/02/28 | 1,220 | 1,226.5 | 1,205 | 1,222 | -2 | -0.2% | 199,200 |
| 2011/02/25 | 1,218.5 | 1,228.5 | 1,218 | 1,224 | +9 | +0.7% | 281,400 |
| 2011/02/24 | 1,236.5 | 1,245 | 1,208 | 1,215 | -21 | -1.7% | 292,600 |
| 2011/02/23 | 1,240 | 1,247.5 | 1,235 | 1,236 | -10.5 | -0.8% | 326,800 |
| 2011/02/22 | 1,249 | 1,249.5 | 1,239 | 1,246.5 | -9 | -0.7% | 171,600 |
| 2011/02/21 | 1,256.5 | 1,261.5 | 1,247 | 1,255.5 | -0.5 | ±0% | 208,400 |
| 2011/02/18 | 1,269.5 | 1,269.5 | 1,252 | 1,256 | -8.5 | -0.7% | 223,400 |
| 2011/02/17 | 1,261.5 | 1,270 | 1,260 | 1,264.5 | +11 | +0.9% | 562,000 |
| 2011/02/16 | 1,257 | 1,257 | 1,251 | 1,253.5 | -4 | -0.3% | 147,400 |
| 2011/02/15 | 1,267.5 | 1,267.5 | 1,251 | 1,257.5 | -16.5 | -1.3% | 356,800 |
| 2011/02/14 | 1,265 | 1,280 | 1,255 | 1,274 | +11.5 | +0.9% | 357,200 |
| 2011/02/10 | 1,251.5 | 1,266 | 1,251.5 | 1,262.5 | +4 | +0.3% | 343,200 |
| 2011/02/09 | 1,254 | 1,265 | 1,249 | 1,258.5 | +15.5 | +1.2% | 326,800 |
| 2011/02/08 | 1,249.5 | 1,251 | 1,229.5 | 1,243 | -2 | -0.2% | 264,200 |
| 2011/02/07 | 1,250 | 1,250.5 | 1,229.5 | 1,245 | +10.5 | +0.9% | 287,200 |
| 2011/02/04 | 1,224 | 1,259.5 | 1,211 | 1,234.5 | +35.5 | +3% | 373,000 |
| 2011/02/03 | 1,199.5 | 1,202.5 | 1,188 | 1,199 | +2.5 | +0.2% | 151,400 |
| 2011/02/02 | 1,195.5 | 1,208 | 1,193.5 | 1,196.5 | +10 | +0.8% | 180,200 |
| 2011/02/01 | 1,175 | 1,194.5 | 1,175 | 1,186.5 | -6.5 | -0.5% | 229,200 |
| 2011/01/31 | 1,197.5 | 1,200.5 | 1,184 | 1,193 | -15 | -1.2% | 249,000 |
| 2011/01/28 | 1,216.5 | 1,216.5 | 1,193.5 | 1,208 | -2.5 | -0.2% | 250,800 |
| 2011/01/27 | 1,211.5 | 1,218.5 | 1,206 | 1,210.5 | -5 | -0.4% | 154,800 |
| 2011/01/26 | 1,212.5 | 1,221.5 | 1,206.5 | 1,215.5 | -3.5 | -0.3% | 106,600 |
| 2011/01/25 | 1,224.5 | 1,224.5 | 1,207 | 1,219 | +5 | +0.4% | 185,400 |
| 2011/01/24 | 1,201 | 1,215 | 1,196.5 | 1,214 | +13.5 | +1.1% | 205,800 |
| 2011/01/21 | 1,217.5 | 1,218 | 1,194.5 | 1,200.5 | -13.5 | -1.1% | 168,600 |
| 2011/01/20 | 1,215.5 | 1,221.5 | 1,210 | 1,214 | -5.5 | -0.5% | 120,800 |
| 2011/01/19 | 1,223.5 | 1,224 | 1,213.5 | 1,219.5 | +1 | +0.1% | 266,000 |
| 2011/01/18 | 1,182.5 | 1,224.5 | 1,177.5 | 1,218.5 | +41.5 | +3.5% | 639,400 |
| 2011/01/17 | 1,181 | 1,186 | 1,172.5 | 1,177 | +8 | +0.7% | 266,600 |
| 2011/01/14 | 1,172 | 1,177.5 | 1,167 | 1,169 | -3 | -0.3% | 227,000 |
| 2011/01/13 | 1,177.5 | 1,180.5 | 1,167 | 1,172 | -8 | -0.7% | 352,600 |
| 2011/01/12 | 1,189 | 1,193 | 1,178 | 1,180 | -1 | -0.1% | 330,800 |
| 2011/01/11 | 1,177.5 | 1,183.5 | 1,173 | 1,181 | +5.5 | +0.5% | 296,000 |
| 2011/01/07 | 1,171 | 1,182.5 | 1,166 | 1,175.5 | ±0 | ±0% | 341,800 |
| 2011/01/06 | 1,179 | 1,182.5 | 1,166 | 1,175.5 | -3 | -0.3% | 197,600 |
| 2011/01/05 | 1,178 | 1,182 | 1,173 | 1,178.5 | -6 | -0.5% | 177,200 |
3501～
3550
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
