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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/10/06 | 1,112.5 | 1,118 | 1,107 | 1,110.5 | +4.5 | +0.4% | 246,200 |
| 2010/10/05 | 1,117 | 1,120 | 1,094 | 1,106 | -14 | -1.3% | 322,800 |
| 2010/10/04 | 1,119 | 1,125.5 | 1,102.5 | 1,120 | ±0 | ±0% | 332,600 |
| 2010/10/01 | 1,126.5 | 1,126.5 | 1,104.5 | 1,120 | -6.5 | -0.6% | 213,200 |
| 2010/09/30 | 1,139.5 | 1,142 | 1,117 | 1,126.5 | -7.5 | -0.7% | 213,800 |
| 2010/09/29 | 1,128 | 1,136 | 1,120.5 | 1,134 | +6.5 | +0.6% | 228,000 |
| 2010/09/28 | 1,112.5 | 1,127.5 | 1,100.5 | 1,127.5 | +16 | +1.4% | 263,600 |
| 2010/09/27 | 1,113.5 | 1,114 | 1,101 | 1,111.5 | -1.5 | -0.1% | 219,000 |
| 2010/09/24 | 1,123.5 | 1,131 | 1,112.5 | 1,113 | -12 | -1.1% | 201,000 |
| 2010/09/22 | 1,127 | 1,132 | 1,118.5 | 1,125 | +2 | +0.2% | 147,400 |
| 2010/09/21 | 1,131 | 1,133.5 | 1,119.5 | 1,123 | -7.5 | -0.7% | 134,000 |
| 2010/09/17 | 1,129.5 | 1,139 | 1,122.5 | 1,130.5 | +13 | +1.2% | 188,200 |
| 2010/09/16 | 1,145 | 1,145 | 1,110 | 1,117.5 | -31 | -2.7% | 306,200 |
| 2010/09/15 | 1,149 | 1,155 | 1,140.5 | 1,148.5 | ±0 | ±0% | 268,800 |
| 2010/09/14 | 1,126 | 1,161.5 | 1,124 | 1,148.5 | +24.5 | +2.2% | 494,400 |
| 2010/09/13 | 1,127 | 1,133.5 | 1,119 | 1,124 | -1.5 | -0.1% | 308,200 |
| 2010/09/10 | 1,122.5 | 1,142.5 | 1,119.5 | 1,125.5 | +12 | +1.1% | 280,400 |
| 2010/09/09 | 1,112.5 | 1,116 | 1,106 | 1,113.5 | +4.5 | +0.4% | 305,800 |
| 2010/09/08 | 1,116 | 1,130 | 1,105.5 | 1,109 | -6.5 | -0.6% | 423,200 |
| 2010/09/07 | 1,106 | 1,119.5 | 1,104 | 1,115.5 | +2 | +0.2% | 248,600 |
| 2010/09/06 | 1,100.5 | 1,129.5 | 1,100.5 | 1,113.5 | +17.5 | +1.6% | 347,000 |
| 2010/09/03 | 1,122.5 | 1,126 | 1,094.5 | 1,096 | -28 | -2.5% | 810,400 |
| 2010/09/02 | 1,120.5 | 1,129.5 | 1,110.5 | 1,124 | +4 | +0.4% | 312,600 |
| 2010/09/01 | 1,136.5 | 1,136.5 | 1,100 | 1,120 | -16 | -1.4% | 764,000 |
| 2010/08/31 | 1,138.5 | 1,140 | 1,135 | 1,136 | -17 | -1.5% | 481,200 |
| 2010/08/30 | 1,142.5 | 1,163 | 1,137.5 | 1,153 | +29.5 | +2.6% | 355,400 |
| 2010/08/27 | 1,123.5 | 1,137 | 1,116.5 | 1,123.5 | -0.5 | ±0% | 253,800 |
| 2010/08/26 | 1,130.5 | 1,130.5 | 1,115.5 | 1,124 | +2 | +0.2% | 273,200 |
| 2010/08/25 | 1,121.5 | 1,126.5 | 1,118.5 | 1,122 | +1 | +0.1% | 304,600 |
| 2010/08/24 | 1,110.5 | 1,126.5 | 1,109.5 | 1,121 | +11 | +1% | 273,000 |
| 2010/08/23 | 1,110 | 1,118 | 1,109 | 1,110 | +4 | +0.4% | 184,400 |
| 2010/08/20 | 1,108.5 | 1,110.5 | 1,100 | 1,106 | -4.5 | -0.4% | 175,000 |
| 2010/08/19 | 1,109 | 1,117 | 1,097.5 | 1,110.5 | +7.5 | +0.7% | 235,000 |
| 2010/08/18 | 1,110.5 | 1,112 | 1,087.5 | 1,103 | -3.5 | -0.3% | 211,400 |
| 2010/08/17 | 1,085 | 1,111 | 1,085 | 1,106.5 | +6 | +0.5% | 198,800 |
| 2010/08/16 | 1,094 | 1,106.5 | 1,092 | 1,100.5 | -5.5 | -0.5% | 150,000 |
| 2010/08/13 | 1,102.5 | 1,113.5 | 1,096.5 | 1,106 | +7.5 | +0.7% | 283,000 |
| 2010/08/12 | 1,088.5 | 1,109.5 | 1,088 | 1,098.5 | -3 | -0.3% | 287,600 |
| 2010/08/11 | 1,105 | 1,108 | 1,086.5 | 1,101.5 | -14.5 | -1.3% | 487,200 |
| 2010/08/10 | 1,130.5 | 1,130.5 | 1,102.5 | 1,116 | -4 | -0.4% | 197,400 |
| 2010/08/09 | 1,119.5 | 1,129 | 1,105 | 1,120 | +1 | +0.1% | 169,800 |
| 2010/08/06 | 1,114.5 | 1,126 | 1,101.5 | 1,119 | -6.5 | -0.6% | 225,400 |
| 2010/08/05 | 1,123.5 | 1,134 | 1,116 | 1,125.5 | +19 | +1.7% | 286,000 |
3601～
3650
件表示中 / 6814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 | 458,100円 | +6.0% | +4.9% | 2.86% | 16.90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 | 308,300円 | +7.1% | +5.2% | 4.25% | 19.77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 |
| ツルハＨＤ | 1,143,000円 | +31.7% | - | 2.34% | 22.44倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ワークマン | 663,000円 | +7.5% | +7.5% | 1.10% | 29.90倍 | 4.00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 |
| Ｊフロント | 199,100円 | +3.9% | -18.4% | 2.71% | 16.62倍 | 1.22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
