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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 1,132.5 | 1,152.5 | 1,127.5 | 1,142.5 | +10 | +0.9% | 299,400 |
| 2009/10/07 | 1,170 | 1,170 | 1,122.5 | 1,132.5 | -37.5 | -3.2% | 599,800 |
| 2009/10/06 | 1,197.5 | 1,197.5 | 1,155 | 1,170 | -12.5 | -1.1% | 417,800 |
| 2009/10/05 | 1,150 | 1,187.5 | 1,147.5 | 1,182.5 | +17.5 | +1.5% | 162,000 |
| 2009/10/02 | 1,215 | 1,215 | 1,162.5 | 1,165 | -52.5 | -4.3% | 299,200 |
| 2009/10/01 | 1,222.5 | 1,232.5 | 1,212.5 | 1,217.5 | +2.5 | +0.2% | 177,000 |
| 2009/09/30 | 1,200 | 1,215 | 1,190 | 1,215 | +25 | +2.1% | 212,200 |
| 2009/09/29 | 1,197.5 | 1,207.5 | 1,185 | 1,190 | -5 | -0.4% | 293,800 |
| 2009/09/28 | 1,155 | 1,197.5 | 1,155 | 1,195 | +27.5 | +2.4% | 382,400 |
| 2009/09/25 | 1,180 | 1,180 | 1,160 | 1,167.5 | -17.5 | -1.5% | 309,400 |
| 2009/09/24 | 1,195 | 1,202.5 | 1,172.5 | 1,185 | +35 | +3% | 521,600 |
| 2009/09/18 | 1,157.5 | 1,172.5 | 1,142.5 | 1,150 | -22.5 | -1.9% | 801,600 |
| 2009/09/17 | 1,165 | 1,175 | 1,150 | 1,172.5 | -7.5 | -0.6% | 552,800 |
| 2009/09/16 | 1,202.5 | 1,202.5 | 1,165 | 1,180 | -5 | -0.4% | 819,200 |
| 2009/09/15 | 1,175 | 1,207.5 | 1,175 | 1,185 | +25 | +2.2% | 466,800 |
| 2009/09/14 | 1,160 | 1,170 | 1,145 | 1,160 | +7.5 | +0.7% | 293,800 |
| 2009/09/11 | 1,160 | 1,167.5 | 1,150 | 1,152.5 | -2.5 | -0.2% | 276,000 |
| 2009/09/10 | 1,150 | 1,165 | 1,145 | 1,155 | +2.5 | +0.2% | 369,800 |
| 2009/09/09 | 1,150 | 1,167.5 | 1,137.5 | 1,152.5 | +10 | +0.9% | 236,600 |
| 2009/09/08 | 1,135 | 1,147.5 | 1,125 | 1,142.5 | -5 | -0.4% | 199,600 |
| 2009/09/07 | 1,165 | 1,170 | 1,145 | 1,147.5 | ±0 | ±0% | 246,400 |
| 2009/09/04 | 1,150 | 1,165 | 1,137.5 | 1,147.5 | -17.5 | -1.5% | 260,200 |
| 2009/09/03 | 1,140 | 1,172.5 | 1,135 | 1,165 | +30 | +2.6% | 371,800 |
| 2009/09/02 | 1,155 | 1,155 | 1,117.5 | 1,135 | -40 | -3.4% | 603,400 |
| 2009/09/01 | 1,177.5 | 1,182.5 | 1,157.5 | 1,175 | -20 | -1.7% | 339,600 |
| 2009/08/31 | 1,205 | 1,207.5 | 1,167.5 | 1,195 | ±0 | ±0% | 203,000 |
| 2009/08/28 | 1,190 | 1,210 | 1,187.5 | 1,195 | +20 | +1.7% | 340,000 |
| 2009/08/27 | 1,150 | 1,217.5 | 1,145 | 1,175 | +15 | +1.3% | 781,800 |
| 2009/08/26 | 1,142.5 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 208,800 |
| 2009/08/25 | 1,150 | 1,152.5 | 1,127.5 | 1,150 | +5 | +0.4% | 193,200 |
| 2009/08/24 | 1,142.5 | 1,162.5 | 1,135 | 1,145 | +20 | +1.8% | 211,200 |
| 2009/08/21 | 1,132.5 | 1,135 | 1,115 | 1,125 | -12.5 | -1.1% | 425,600 |
| 2009/08/20 | 1,050 | 1,150 | 1,047.5 | 1,137.5 | +105 | +10.2% | 1,250,600 |
| 2009/08/19 | 1,002.5 | 1,037.5 | 1,002.5 | 1,032.5 | +27.5 | +2.7% | 500,800 |
| 2009/08/18 | 995 | 1,035 | 994.5 | 1,005 | +18 | +1.8% | 539,800 |
| 2009/08/17 | 1,000 | 1,010 | 982.5 | 987 | -18 | -1.8% | 689,000 |
| 2009/08/14 | 1,010 | 1,012.5 | 1,002.5 | 1,005 | ±0 | ±0% | 364,600 |
| 2009/08/13 | 1,020 | 1,025 | 1,000 | 1,005 | -22.5 | -2.2% | 515,000 |
| 2009/08/12 | 1,040 | 1,050 | 1,022.5 | 1,027.5 | -7.5 | -0.7% | 336,400 |
| 2009/08/11 | 1,040 | 1,040 | 1,012.5 | 1,035 | -2.5 | -0.2% | 449,600 |
| 2009/08/10 | 1,032.5 | 1,047.5 | 1,030 | 1,037.5 | +10 | +1% | 223,800 |
| 2009/08/07 | 1,047.5 | 1,047.5 | 1,007.5 | 1,027.5 | -10 | -1% | 233,400 |
| 2009/08/06 | 1,070 | 1,070 | 1,035 | 1,037.5 | -12.5 | -1.2% | 164,000 |
| 2009/08/05 | 1,065 | 1,082.5 | 1,050 | 1,050 | -32.5 | -3% | 292,000 |
| 2009/08/04 | 1,072.5 | 1,087.5 | 1,067.5 | 1,082.5 | +15 | +1.4% | 168,400 |
| 2009/08/03 | 1,067.5 | 1,075 | 1,062.5 | 1,067.5 | +10 | +0.9% | 159,600 |
| 2009/07/31 | 1,065 | 1,065 | 1,050 | 1,057.5 | ±0 | ±0% | 151,200 |
| 2009/07/30 | 1,062.5 | 1,062.5 | 1,037.5 | 1,057.5 | -10 | -0.9% | 222,400 |
| 2009/07/29 | 1,072.5 | 1,077.5 | 1,062.5 | 1,067.5 | -5 | -0.5% | 88,800 |
| 2009/07/28 | 1,072.5 | 1,077.5 | 1,062.5 | 1,072.5 | +7.5 | +0.7% | 112,200 |
3851～
3900
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 | 447,400円 | +6.0% | +4.9% | 2.93% | 16.51倍 | 1.94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 | 306,600円 | +7.1% | +5.2% | 4.27% | 19.66倍 | 2.24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 | 1,120,000円 | +31.7% | - | 2.38% | 21.99倍 | 1.94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 | 652,000円 | +7.5% | +7.5% | 1.12% | 29.40倍 | 3.93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 | 196,500円 | +3.9% | -18.4% | 2.75% | 16.40倍 | 1.20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
