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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/02 | 1,124.5 | 1,124.5 | 1,099 | 1,100.5 | -23.5 | -2.1% | 467,000 |
| 2010/11/01 | 1,120.5 | 1,129 | 1,108 | 1,124 | +4 | +0.4% | 261,400 |
| 2010/10/29 | 1,111 | 1,126 | 1,108.5 | 1,120 | +7.5 | +0.7% | 256,800 |
| 2010/10/28 | 1,130 | 1,138 | 1,112.5 | 1,112.5 | -21.5 | -1.9% | 406,400 |
| 2010/10/27 | 1,129 | 1,137 | 1,116.5 | 1,134 | +5.5 | +0.5% | 264,600 |
| 2010/10/26 | 1,121.5 | 1,136.5 | 1,121.5 | 1,128.5 | -3.5 | -0.3% | 230,000 |
| 2010/10/25 | 1,132.5 | 1,146.5 | 1,127.5 | 1,132 | -4 | -0.4% | 249,600 |
| 2010/10/22 | 1,121.5 | 1,149 | 1,121 | 1,136 | +8.5 | +0.8% | 386,600 |
| 2010/10/21 | 1,120 | 1,127.5 | 1,105 | 1,127.5 | +32.5 | +3% | 607,400 |
| 2010/10/20 | 1,102.5 | 1,112 | 1,085 | 1,095 | -22.5 | -2% | 180,200 |
| 2010/10/19 | 1,108 | 1,134.5 | 1,107 | 1,117.5 | +15 | +1.4% | 363,000 |
| 2010/10/18 | 1,075.5 | 1,103.5 | 1,073 | 1,102.5 | +17.5 | +1.6% | 340,800 |
| 2010/10/15 | 1,090 | 1,091 | 1,073.5 | 1,085 | -4.5 | -0.4% | 234,400 |
| 2010/10/14 | 1,086.5 | 1,097 | 1,081.5 | 1,089.5 | +12.5 | +1.2% | 215,000 |
| 2010/10/13 | 1,094.5 | 1,097 | 1,072.5 | 1,077 | -18 | -1.6% | 346,200 |
| 2010/10/12 | 1,117.5 | 1,117.5 | 1,089.5 | 1,095 | -14.5 | -1.3% | 195,000 |
| 2010/10/08 | 1,116 | 1,124 | 1,108.5 | 1,109.5 | -6 | -0.5% | 253,200 |
| 2010/10/07 | 1,107 | 1,134 | 1,106.5 | 1,115.5 | +5 | +0.5% | 203,200 |
3601～
3650
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
