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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,116.5 | 1,123.5 | 1,100.5 | 1,106.5 | -8.5 | -0.8% | 451,000 |
| 2010/08/03 | 1,137 | 1,137 | 1,109.5 | 1,115 | -7 | -0.6% | 358,000 |
| 2010/08/02 | 1,126.5 | 1,137 | 1,117.5 | 1,122 | +3.5 | +0.3% | 197,200 |
| 2010/07/30 | 1,120 | 1,120 | 1,107.5 | 1,118.5 | +2.5 | +0.2% | 359,000 |
| 2010/07/29 | 1,132.5 | 1,137.5 | 1,115.5 | 1,116 | -22.5 | -2% | 430,200 |
| 2010/07/28 | 1,143 | 1,144 | 1,122.5 | 1,138.5 | -1.5 | -0.1% | 384,000 |
| 2010/07/27 | 1,134.5 | 1,145 | 1,127.5 | 1,140 | +4.5 | +0.4% | 687,600 |
| 2010/07/26 | 1,129.5 | 1,138 | 1,123 | 1,135.5 | +19 | +1.7% | 407,000 |
| 2010/07/23 | 1,128.5 | 1,130.5 | 1,109.5 | 1,116.5 | +5 | +0.4% | 476,200 |
| 2010/07/22 | 1,109 | 1,119.5 | 1,104.5 | 1,111.5 | +3 | +0.3% | 280,800 |
| 2010/07/21 | 1,115 | 1,116.5 | 1,107.5 | 1,108.5 | -3 | -0.3% | 285,800 |
| 2010/07/20 | 1,112.5 | 1,129.5 | 1,107.5 | 1,111.5 | -3.5 | -0.3% | 255,800 |
| 2010/07/16 | 1,124 | 1,128 | 1,111 | 1,115 | -8.5 | -0.8% | 206,000 |
| 2010/07/15 | 1,127.5 | 1,133 | 1,122.5 | 1,123.5 | -13 | -1.1% | 166,000 |
| 2010/07/14 | 1,140 | 1,140 | 1,126 | 1,136.5 | +12.5 | +1.1% | 173,000 |
| 2010/07/13 | 1,125.5 | 1,135 | 1,118 | 1,124 | -5 | -0.4% | 327,200 |
| 2010/07/12 | 1,128.5 | 1,139.5 | 1,126 | 1,129 | +1 | +0.1% | 248,600 |
| 2010/07/09 | 1,145 | 1,148 | 1,126 | 1,128 | -6 | -0.5% | 496,000 |
| 2010/07/08 | 1,121 | 1,136.5 | 1,114 | 1,134 | +19 | +1.7% | 515,400 |
| 2010/07/07 | 1,120.5 | 1,120.5 | 1,095 | 1,115 | +12 | +1.1% | 581,600 |
| 2010/07/06 | 1,080 | 1,103.5 | 1,077 | 1,103 | +24 | +2.2% | 272,400 |
| 2010/07/05 | 1,076.5 | 1,085.5 | 1,073 | 1,079 | +3 | +0.3% | 148,400 |
| 2010/07/02 | 1,060.5 | 1,083.5 | 1,056.5 | 1,076 | +16 | +1.5% | 289,800 |
| 2010/07/01 | 1,070 | 1,070.5 | 1,055 | 1,060 | -24 | -2.2% | 393,000 |
| 2010/06/30 | 1,078 | 1,099 | 1,062.5 | 1,084 | +2.5 | +0.2% | 345,200 |
| 2010/06/29 | 1,087.5 | 1,090 | 1,077.5 | 1,081.5 | -5.5 | -0.5% | 186,400 |
| 2010/06/28 | 1,095 | 1,101.5 | 1,081 | 1,087 | -16 | -1.5% | 176,600 |
| 2010/06/25 | 1,095 | 1,103 | 1,079.5 | 1,103 | +8.5 | +0.8% | 416,800 |
| 2010/06/24 | 1,070 | 1,109 | 1,070 | 1,094.5 | +26.5 | +2.5% | 423,800 |
| 2010/06/23 | 1,071.5 | 1,075 | 1,046 | 1,068 | -28 | -2.6% | 952,600 |
| 2010/06/22 | 1,105 | 1,119.5 | 1,083 | 1,096 | -49 | -4.3% | 756,600 |
| 2010/06/21 | 1,142.5 | 1,149 | 1,134 | 1,145 | +12.5 | +1.1% | 249,800 |
| 2010/06/18 | 1,125 | 1,136 | 1,119.5 | 1,132.5 | -1 | -0.1% | 359,200 |
| 2010/06/17 | 1,130 | 1,135 | 1,116 | 1,133.5 | -10 | -0.9% | 383,400 |
| 2010/06/16 | 1,125 | 1,145 | 1,123 | 1,143.5 | +20.5 | +1.8% | 452,200 |
| 2010/06/15 | 1,121 | 1,124 | 1,106.5 | 1,123 | +2.5 | +0.2% | 408,800 |
| 2010/06/14 | 1,093 | 1,120.5 | 1,083 | 1,120.5 | +39.5 | +3.7% | 604,600 |
| 2010/06/11 | 1,099.5 | 1,099.5 | 1,071.5 | 1,081 | +19 | +1.8% | 547,000 |
| 2010/06/10 | 1,057.5 | 1,067 | 1,048 | 1,062 | +19.5 | +1.9% | 372,000 |
| 2010/06/09 | 1,048 | 1,049.5 | 1,030 | 1,042.5 | -14.5 | -1.4% | 331,800 |
| 2010/06/08 | 1,026 | 1,060.5 | 1,026 | 1,057 | +18 | +1.7% | 260,200 |
| 2010/06/07 | 1,041.5 | 1,051 | 1,036.5 | 1,039 | -26.5 | -2.5% | 224,800 |
| 2010/06/04 | 1,062.5 | 1,067.5 | 1,060.5 | 1,065.5 | -3.5 | -0.3% | 155,800 |
| 2010/06/03 | 1,069.5 | 1,078 | 1,055.5 | 1,069 | +10 | +0.9% | 330,400 |
| 2010/06/02 | 1,075 | 1,075 | 1,058.5 | 1,059 | -11 | -1% | 289,600 |
| 2010/06/01 | 1,073 | 1,094 | 1,065.5 | 1,070 | -13 | -1.2% | 420,400 |
| 2010/05/31 | 1,067.5 | 1,087 | 1,055 | 1,083 | +23.5 | +2.2% | 283,600 |
| 2010/05/28 | 1,064 | 1,072.5 | 1,045 | 1,059.5 | +13.5 | +1.3% | 403,600 |
| 2010/05/27 | 1,037.5 | 1,055 | 1,029 | 1,046 | -4 | -0.4% | 355,600 |
| 2010/05/26 | 1,067 | 1,076 | 1,045.5 | 1,050 | -8 | -0.8% | 458,400 |
3651～
3700
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
