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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,067 | 1,076 | 1,045.5 | 1,050 | -8 | -0.8% | 458,400 |
| 2010/05/25 | 1,053 | 1,070 | 1,052.5 | 1,058 | -6.5 | -0.6% | 356,000 |
| 2010/05/24 | 1,066 | 1,077 | 1,060 | 1,064.5 | -14 | -1.3% | 394,600 |
| 2010/05/21 | 1,100 | 1,102.5 | 1,074 | 1,078.5 | -36.5 | -3.3% | 492,000 |
| 2010/05/20 | 1,100 | 1,125.5 | 1,097 | 1,115 | +9 | +0.8% | 443,400 |
| 2010/05/19 | 1,110 | 1,111.5 | 1,099.5 | 1,106 | -7 | -0.6% | 380,600 |
| 2010/05/18 | 1,113.5 | 1,127 | 1,107.5 | 1,113 | -15.5 | -1.4% | 498,600 |
| 2010/05/17 | 1,088 | 1,138.5 | 1,081 | 1,128.5 | +90.5 | +8.7% | 2,054,600 |
| 2010/05/14 | 1,028 | 1,053 | 1,021 | 1,038 | -2.5 | -0.2% | 629,800 |
| 2010/05/13 | 1,051 | 1,051 | 1,038.5 | 1,040.5 | +3 | +0.3% | 250,200 |
| 2010/05/12 | 1,065 | 1,068 | 1,031.5 | 1,037.5 | -14 | -1.3% | 514,000 |
| 2010/05/11 | 1,060 | 1,075 | 1,046.5 | 1,051.5 | -5 | -0.5% | 513,200 |
| 2010/05/10 | 1,029 | 1,060 | 1,020 | 1,056.5 | +11 | +1.1% | 413,800 |
| 2010/05/07 | 1,037 | 1,052 | 1,035 | 1,045.5 | -16.5 | -1.6% | 409,800 |
| 2010/05/06 | 1,073.5 | 1,075 | 1,055.5 | 1,062 | -31 | -2.8% | 473,400 |
| 2010/04/30 | 1,080 | 1,094.5 | 1,072.5 | 1,093 | +13.5 | +1.3% | 351,200 |
| 2010/04/28 | 1,087 | 1,094.5 | 1,075 | 1,079.5 | -24.5 | -2.2% | 309,400 |
| 2010/04/27 | 1,109.5 | 1,114 | 1,101 | 1,104 | -5 | -0.5% | 266,800 |
| 2010/04/26 | 1,117.5 | 1,117.5 | 1,097.5 | 1,109 | -4 | -0.4% | 238,200 |
| 2010/04/23 | 1,086 | 1,115.5 | 1,083 | 1,113 | +28 | +2.6% | 381,000 |
| 2010/04/22 | 1,092.5 | 1,098.5 | 1,052.5 | 1,085 | -32.5 | -2.9% | 727,400 |
| 2010/04/21 | 1,125 | 1,129 | 1,112 | 1,117.5 | +3 | +0.3% | 399,200 |
| 2010/04/20 | 1,117.5 | 1,123.5 | 1,110 | 1,114.5 | -5.5 | -0.5% | 193,000 |
| 2010/04/19 | 1,124 | 1,142.5 | 1,112 | 1,120 | -23 | -2% | 381,400 |
| 2010/04/16 | 1,124.5 | 1,154 | 1,121 | 1,143 | +19 | +1.7% | 413,400 |
| 2010/04/15 | 1,134 | 1,134.5 | 1,123 | 1,124 | -5.5 | -0.5% | 325,600 |
| 2010/04/14 | 1,135 | 1,144 | 1,125 | 1,129.5 | -11.5 | -1% | 441,600 |
| 2010/04/13 | 1,162 | 1,162 | 1,136 | 1,141 | -19 | -1.6% | 344,400 |
| 2010/04/12 | 1,148.5 | 1,166 | 1,143 | 1,160 | +25 | +2.2% | 244,400 |
| 2010/04/09 | 1,145 | 1,152 | 1,135 | 1,135 | -12.5 | -1.1% | 422,000 |
| 2010/04/08 | 1,140 | 1,157.5 | 1,133.5 | 1,147.5 | +4 | +0.3% | 308,400 |
| 2010/04/07 | 1,150 | 1,157.5 | 1,135.5 | 1,143.5 | -2.5 | -0.2% | 364,200 |
| 2010/04/06 | 1,131.5 | 1,148.5 | 1,129 | 1,146 | +16 | +1.4% | 508,400 |
| 2010/04/05 | 1,122.5 | 1,131 | 1,114 | 1,130 | +19.5 | +1.8% | 769,800 |
| 2010/04/02 | 1,130 | 1,130 | 1,105 | 1,110.5 | -2 | -0.2% | 289,000 |
| 2010/04/01 | 1,112.5 | 1,119.5 | 1,106.5 | 1,112.5 | +2.5 | +0.2% | 289,000 |
| 2010/03/31 | 1,110 | 1,117.5 | 1,102.5 | 1,110 | +2.5 | +0.2% | 316,000 |
| 2010/03/30 | 1,085.5 | 1,109 | 1,080 | 1,107.5 | +22.5 | +2.1% | 591,000 |
| 2010/03/29 | 1,065 | 1,089 | 1,060.5 | 1,085 | -9 | -0.8% | 319,200 |
| 2010/03/26 | 1,061.5 | 1,095 | 1,061 | 1,094 | +24.5 | +2.3% | 643,000 |
| 2010/03/25 | 1,080 | 1,080 | 1,066 | 1,069.5 | -1 | -0.1% | 416,400 |
| 2010/03/24 | 1,085.5 | 1,088 | 1,066 | 1,070.5 | -20.5 | -1.9% | 684,800 |
| 2010/03/23 | 1,094 | 1,102 | 1,082 | 1,091 | -7.5 | -0.7% | 410,200 |
| 2010/03/19 | 1,087.5 | 1,098.5 | 1,078 | 1,098.5 | +20 | +1.9% | 569,400 |
| 2010/03/18 | 1,070 | 1,080 | 1,068 | 1,078.5 | ±0 | ±0% | 372,000 |
| 2010/03/17 | 1,075 | 1,082.5 | 1,068 | 1,078.5 | +3.5 | +0.3% | 575,400 |
| 2010/03/16 | 1,102.5 | 1,104.5 | 1,072.5 | 1,075 | -27.5 | -2.5% | 575,200 |
| 2010/03/15 | 1,115 | 1,115.5 | 1,098.5 | 1,102.5 | +1 | +0.1% | 359,000 |
| 2010/03/12 | 1,115 | 1,116.5 | 1,094 | 1,101.5 | -15 | -1.3% | 655,800 |
| 2010/03/11 | 1,093 | 1,120.5 | 1,093 | 1,116.5 | +34.5 | +3.2% | 758,200 |
3701～
3750
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
