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 |
|---|---|---|---|---|---|---|---|
| 2011/01/19 | 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 |
| 2011/01/04 | 1,201.5 | 1,201.5 | 1,179.5 | 1,184.5 | +0.5 | ±0% | 226,800 |
| 2010/12/30 | 1,190.5 | 1,190.5 | 1,180.5 | 1,184 | -6.5 | -0.5% | 152,000 |
| 2010/12/29 | 1,181.5 | 1,194.5 | 1,177.5 | 1,190.5 | +9 | +0.8% | 155,600 |
| 2010/12/28 | 1,180 | 1,189 | 1,172 | 1,181.5 | +1.5 | +0.1% | 208,200 |
| 2010/12/27 | 1,177 | 1,181.5 | 1,169.5 | 1,180 | +8.5 | +0.7% | 140,600 |
| 2010/12/24 | 1,166.5 | 1,178 | 1,165 | 1,171.5 | -6.5 | -0.6% | 114,000 |
| 2010/12/22 | 1,180.5 | 1,186 | 1,172 | 1,178 | -3.5 | -0.3% | 202,200 |
| 2010/12/21 | 1,167.5 | 1,196.5 | 1,154 | 1,181.5 | +21.5 | +1.9% | 414,600 |
| 2010/12/20 | 1,156 | 1,170.5 | 1,156 | 1,160 | -2 | -0.2% | 205,200 |
| 2010/12/17 | 1,166.5 | 1,175.5 | 1,162 | 1,162 | -6.5 | -0.6% | 227,600 |
| 2010/12/16 | 1,170 | 1,179.5 | 1,156 | 1,168.5 | +4 | +0.3% | 328,800 |
| 2010/12/15 | 1,161 | 1,169 | 1,150.5 | 1,164.5 | +12.5 | +1.1% | 542,400 |
| 2010/12/14 | 1,144.5 | 1,161.5 | 1,139.5 | 1,152 | +8 | +0.7% | 314,800 |
| 2010/12/13 | 1,133.5 | 1,147.5 | 1,126.5 | 1,144 | +4.5 | +0.4% | 300,400 |
| 2010/12/10 | 1,134 | 1,146.5 | 1,128.5 | 1,139.5 | -2.5 | -0.2% | 495,800 |
| 2010/12/09 | 1,144.5 | 1,149.5 | 1,136 | 1,142 | -2 | -0.2% | 261,600 |
| 2010/12/08 | 1,150 | 1,150 | 1,137 | 1,144 | -6 | -0.5% | 362,200 |
| 2010/12/07 | 1,149 | 1,150 | 1,136 | 1,150 | +2 | +0.2% | 252,200 |
| 2010/12/06 | 1,131 | 1,149.5 | 1,128.5 | 1,148 | +17.5 | +1.5% | 317,800 |
| 2010/12/03 | 1,143.5 | 1,143.5 | 1,126 | 1,130.5 | -8.5 | -0.7% | 155,600 |
| 2010/12/02 | 1,149.5 | 1,149.5 | 1,130 | 1,139 | +3 | +0.3% | 146,000 |
| 2010/12/01 | 1,130 | 1,137.5 | 1,125 | 1,136 | -1.5 | -0.1% | 237,400 |
| 2010/11/30 | 1,140.5 | 1,147 | 1,132.5 | 1,137.5 | -2.5 | -0.2% | 275,000 |
| 2010/11/29 | 1,131.5 | 1,143.5 | 1,131 | 1,140 | +6.5 | +0.6% | 211,200 |
| 2010/11/26 | 1,115.5 | 1,136.5 | 1,115.5 | 1,133.5 | +14 | +1.3% | 252,400 |
| 2010/11/25 | 1,115 | 1,129 | 1,108 | 1,119.5 | +2 | +0.2% | 322,400 |
| 2010/11/24 | 1,112.5 | 1,126 | 1,110 | 1,117.5 | -13.5 | -1.2% | 136,400 |
| 2010/11/22 | 1,134.5 | 1,134.5 | 1,121 | 1,131 | +5.5 | +0.5% | 141,200 |
| 2010/11/19 | 1,125 | 1,129 | 1,113.5 | 1,125.5 | -7.5 | -0.7% | 309,400 |
| 2010/11/18 | 1,117.5 | 1,137.5 | 1,114 | 1,133 | +21.5 | +1.9% | 232,800 |
| 2010/11/17 | 1,111.5 | 1,117 | 1,103 | 1,111.5 | +4 | +0.4% | 243,400 |
| 2010/11/16 | 1,121.5 | 1,121.5 | 1,092.5 | 1,107.5 | -10.5 | -0.9% | 293,600 |
| 2010/11/15 | 1,126.5 | 1,126.5 | 1,113.5 | 1,118 | +3 | +0.3% | 237,400 |
| 2010/11/12 | 1,114 | 1,131 | 1,108 | 1,115 | +1 | +0.1% | 369,400 |
| 2010/11/11 | 1,111.5 | 1,127.5 | 1,101.5 | 1,114 | -6.5 | -0.6% | 316,800 |
| 2010/11/10 | 1,111 | 1,126.5 | 1,100.5 | 1,120.5 | +19.5 | +1.8% | 416,400 |
| 2010/11/09 | 1,099.5 | 1,104.5 | 1,090 | 1,101 | +3.5 | +0.3% | 434,000 |
| 2010/11/08 | 1,115 | 1,115 | 1,090.5 | 1,097.5 | -8.5 | -0.8% | 532,400 |
| 2010/11/05 | 1,117 | 1,131.5 | 1,102.5 | 1,106 | -9 | -0.8% | 487,400 |
| 2010/11/04 | 1,111 | 1,132 | 1,105.5 | 1,115 | +14.5 | +1.3% | 420,800 |
3501～
3550
件表示中 / 6775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 | 479,400円 | +6.8% | +8.6% | 2.71% | 18.41倍 | 2.15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 | 282,200円 | +8.1% | +5.7% | 3.76% | 19.40倍 | 1.99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 |
| スギＨＤ | 302,100円 | +13.9% | +17.9% | 1.16% | 16.08倍 | 2.18倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,122,500円 | +31.7% | - | 2.38% | 22.03倍 | 1.94倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 247,600円 | - | - | - | - | 2.07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 |
市場注目の銘柄
チャート関連のコラム
