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 |
|---|---|---|---|---|---|---|---|
| 2010/02/24 | 1,067.5 | 1,077 | 1,058 | 1,070.5 | -6.5 | -0.6% | 369,000 |
| 2010/02/23 | 1,099.5 | 1,100 | 1,072.5 | 1,077 | -13 | -1.2% | 547,200 |
| 2010/02/22 | 1,085.5 | 1,095 | 1,080 | 1,090 | +29.5 | +2.8% | 535,600 |
| 2010/02/19 | 1,048.5 | 1,077 | 1,043.5 | 1,060.5 | -13 | -1.2% | 462,000 |
| 2010/02/18 | 1,063.5 | 1,078.5 | 1,063 | 1,073.5 | +5 | +0.5% | 260,400 |
| 2010/02/17 | 1,050 | 1,075 | 1,050 | 1,068.5 | +30.5 | +2.9% | 573,600 |
| 2010/02/16 | 1,056.5 | 1,056.5 | 1,025.5 | 1,038 | -4 | -0.4% | 284,200 |
| 2010/02/15 | 1,053 | 1,065 | 1,041.5 | 1,042 | -22 | -2.1% | 301,200 |
| 2010/02/12 | 1,067.5 | 1,073 | 1,059 | 1,064 | +14 | +1.3% | 597,600 |
| 2010/02/10 | 1,045 | 1,062.5 | 1,040 | 1,050 | +2.5 | +0.2% | 545,600 |
| 2010/02/09 | 1,038.5 | 1,049 | 1,038.5 | 1,047.5 | -0.5 | ±0% | 232,200 |
| 2010/02/08 | 1,060 | 1,064.5 | 1,043 | 1,048 | -12 | -1.1% | 178,400 |
| 2010/02/05 | 1,065 | 1,068 | 1,051 | 1,060 | -5.5 | -0.5% | 386,800 |
| 2010/02/04 | 1,050 | 1,068 | 1,046.5 | 1,065.5 | +22 | +2.1% | 463,200 |
| 2010/02/03 | 1,031.5 | 1,046 | 1,031 | 1,043.5 | +17.5 | +1.7% | 287,000 |
| 2010/02/02 | 1,020 | 1,026.5 | 1,010 | 1,026 | +9 | +0.9% | 285,800 |
| 2010/02/01 | 1,015 | 1,021 | 996.5 | 1,017 | -1 | -0.1% | 385,800 |
| 2010/01/29 | 1,019.5 | 1,039.5 | 1,016 | 1,018 | -1.5 | -0.1% | 327,800 |
| 2010/01/28 | 1,037.5 | 1,041 | 1,017.5 | 1,019.5 | -18 | -1.7% | 433,200 |
| 2010/01/27 | 1,030 | 1,053 | 1,022 | 1,037.5 | +4.5 | +0.4% | 383,800 |
| 2010/01/26 | 1,050 | 1,051.5 | 1,030.5 | 1,033 | -13 | -1.2% | 422,400 |
| 2010/01/25 | 1,055 | 1,060.5 | 1,042.5 | 1,046 | -11.5 | -1.1% | 252,000 |
| 2010/01/22 | 1,049.5 | 1,058.5 | 1,034.5 | 1,057.5 | -14.5 | -1.4% | 930,600 |
| 2010/01/21 | 1,066 | 1,073.5 | 1,051 | 1,072 | +5.5 | +0.5% | 532,800 |
| 2010/01/20 | 1,075 | 1,079 | 1,064 | 1,066.5 | +2 | +0.2% | 270,200 |
| 2010/01/19 | 1,053.5 | 1,066.5 | 1,050.5 | 1,064.5 | +7 | +0.7% | 270,000 |
| 2010/01/18 | 1,052.5 | 1,071 | 1,052 | 1,057.5 | -8 | -0.8% | 226,800 |
| 2010/01/15 | 1,047.5 | 1,069 | 1,045 | 1,065.5 | +21 | +2% | 398,200 |
| 2010/01/14 | 1,051 | 1,058.5 | 1,034 | 1,044.5 | -15.5 | -1.5% | 500,800 |
| 2010/01/13 | 1,050 | 1,075 | 1,050 | 1,060 | ±0 | ±0% | 564,000 |
| 2010/01/12 | 1,075 | 1,075 | 1,055 | 1,060 | +5 | +0.5% | 596,800 |
| 2010/01/08 | 1,052 | 1,063 | 1,049.5 | 1,055 | ±0 | ±0% | 332,200 |
| 2010/01/07 | 1,055.5 | 1,059.5 | 1,047.5 | 1,055 | -1 | -0.1% | 297,200 |
| 2010/01/06 | 1,040.5 | 1,057 | 1,032.5 | 1,056 | +16 | +1.5% | 731,200 |
| 2010/01/05 | 1,047.5 | 1,047.5 | 1,035.5 | 1,040 | +7 | +0.7% | 498,800 |
| 2010/01/04 | 1,037.5 | 1,047 | 1,032 | 1,033 | +0.5 | ±0% | 190,200 |
| 2009/12/30 | 1,060 | 1,060 | 1,032.5 | 1,032.5 | -20 | -1.9% | 273,600 |
| 2009/12/29 | 1,032.5 | 1,055 | 1,032.5 | 1,052.5 | +12.5 | +1.2% | 264,800 |
| 2009/12/28 | 1,037.5 | 1,042.5 | 1,027.5 | 1,040 | -2.5 | -0.2% | 333,600 |
| 2009/12/25 | 1,067.5 | 1,067.5 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 474,800 |
| 2009/12/24 | 1,047.5 | 1,047.5 | 1,030 | 1,040 | +7.5 | +0.7% | 465,000 |
| 2009/12/22 | 1,047.5 | 1,057.5 | 1,025 | 1,032.5 | -22.5 | -2.1% | 508,600 |
| 2009/12/21 | 1,067.5 | 1,075 | 1,052.5 | 1,055 | -37.5 | -3.4% | 443,600 |
| 2009/12/18 | 1,082.5 | 1,097.5 | 1,072.5 | 1,092.5 | +10 | +0.9% | 376,200 |
| 2009/12/17 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | ±0 | ±0% | 114,600 |
| 2009/12/16 | 1,095 | 1,120 | 1,072.5 | 1,082.5 | +2.5 | +0.2% | 348,400 |
| 2009/12/15 | 1,092.5 | 1,097.5 | 1,070 | 1,080 | -35 | -3.1% | 548,800 |
| 2009/12/14 | 1,115 | 1,122.5 | 1,095 | 1,115 | -17.5 | -1.5% | 380,800 |
| 2009/12/11 | 1,130 | 1,140 | 1,117.5 | 1,132.5 | ±0 | ±0% | 752,000 |
| 2009/12/10 | 1,167.5 | 1,175 | 1,115 | 1,132.5 | -52.5 | -4.4% | 707,600 |
3801～
3850
件表示中 / 6855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 | 461,700円 | +6.0% | +4.9% | 2.84% | 17.04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 | 286,800円 | - | - | - | - | 2.40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 | 324,700円 | +7.1% | +5.2% | 4.03% | 20.81倍 | 2.37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 | 501,000円 | +11.2% | +10.3% | 1.20% | 25.82倍 | 6.14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 | 47,400円 | +4.2% | +7.2% | 3.59% | 11.71倍 | 0.50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
