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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 1,357.5 | 1,370 | 1,340 | 1,365 | +15 | +1.1% | 357,800 |
| 2007/12/03 | 1,355 | 1,357.5 | 1,335 | 1,350 | -15 | -1.1% | 430,400 |
| 2007/11/30 | 1,360 | 1,377.5 | 1,330 | 1,365 | -12.5 | -0.9% | 617,400 |
| 2007/11/29 | 1,342.5 | 1,377.5 | 1,340 | 1,377.5 | +32.5 | +2.4% | 436,600 |
| 2007/11/28 | 1,350 | 1,355 | 1,332.5 | 1,345 | -7.5 | -0.6% | 266,200 |
| 2007/11/27 | 1,350 | 1,355 | 1,327.5 | 1,352.5 | -12.5 | -0.9% | 442,200 |
| 2007/11/26 | 1,375 | 1,375 | 1,345 | 1,365 | -10 | -0.7% | 591,400 |
| 2007/11/22 | 1,385 | 1,390 | 1,372.5 | 1,375 | -10 | -0.7% | 615,800 |
| 2007/11/21 | 1,380 | 1,430 | 1,372.5 | 1,385 | +10 | +0.7% | 1,009,400 |
| 2007/11/20 | 1,345 | 1,380 | 1,312.5 | 1,375 | +30 | +2.2% | 929,200 |
| 2007/11/19 | 1,372.5 | 1,372.5 | 1,302.5 | 1,345 | -27.5 | -2% | 783,800 |
| 2007/11/16 | 1,367.5 | 1,380 | 1,335 | 1,372.5 | -35 | -2.5% | 1,042,800 |
| 2007/11/15 | 1,352.5 | 1,410 | 1,350 | 1,407.5 | +57.5 | +4.3% | 502,200 |
| 2007/11/14 | 1,347.5 | 1,362.5 | 1,322.5 | 1,350 | +22.5 | +1.7% | 362,200 |
| 2007/11/13 | 1,290 | 1,337.5 | 1,290 | 1,327.5 | +22.5 | +1.7% | 555,000 |
| 2007/11/12 | 1,337.5 | 1,340 | 1,302.5 | 1,305 | -52.5 | -3.9% | 466,600 |
| 2007/11/09 | 1,345 | 1,377.5 | 1,330 | 1,357.5 | +5 | +0.4% | 498,400 |
| 2007/11/08 | 1,327.5 | 1,352.5 | 1,320 | 1,352.5 | +10 | +0.7% | 518,000 |
| 2007/11/07 | 1,372.5 | 1,372.5 | 1,337.5 | 1,342.5 | -30 | -2.2% | 206,200 |
| 2007/11/06 | 1,347.5 | 1,380 | 1,335 | 1,372.5 | ±0 | ±0% | 330,400 |
| 2007/11/05 | 1,325 | 1,385 | 1,322.5 | 1,372.5 | +45 | +3.4% | 423,200 |
| 2007/11/02 | 1,320 | 1,350 | 1,287.5 | 1,327.5 | -12.5 | -0.9% | 323,200 |
| 2007/11/01 | 1,340 | 1,350 | 1,322.5 | 1,340 | -20 | -1.5% | 378,200 |
| 2007/10/31 | 1,317.5 | 1,360 | 1,317.5 | 1,360 | +27.5 | +2.1% | 318,400 |
| 2007/10/30 | 1,300 | 1,335 | 1,297.5 | 1,332.5 | +20 | +1.5% | 496,600 |
| 2007/10/29 | 1,312.5 | 1,322.5 | 1,287.5 | 1,312.5 | -10 | -0.8% | 538,200 |
| 2007/10/26 | 1,290 | 1,327.5 | 1,275 | 1,322.5 | +30 | +2.3% | 392,400 |
| 2007/10/25 | 1,285 | 1,307.5 | 1,270 | 1,292.5 | -12.5 | -1% | 312,400 |
| 2007/10/24 | 1,315 | 1,315 | 1,290 | 1,305 | -15 | -1.1% | 527,200 |
| 2007/10/23 | 1,275 | 1,325 | 1,270 | 1,320 | +45 | +3.5% | 312,600 |
| 2007/10/22 | 1,255 | 1,277.5 | 1,247.5 | 1,275 | -7.5 | -0.6% | 353,200 |
| 2007/10/19 | 1,287.5 | 1,292.5 | 1,267.5 | 1,282.5 | -25 | -1.9% | 387,000 |
| 2007/10/18 | 1,280 | 1,310 | 1,277.5 | 1,307.5 | +27.5 | +2.1% | 394,800 |
| 2007/10/17 | 1,290 | 1,300 | 1,270 | 1,280 | -10 | -0.8% | 422,600 |
| 2007/10/16 | 1,287.5 | 1,302.5 | 1,277.5 | 1,290 | -17.5 | -1.3% | 350,800 |
| 2007/10/15 | 1,340 | 1,342.5 | 1,295 | 1,307.5 | -25 | -1.9% | 349,600 |
| 2007/10/12 | 1,340 | 1,342.5 | 1,332.5 | 1,332.5 | -5 | -0.4% | 282,800 |
| 2007/10/11 | 1,342.5 | 1,342.5 | 1,330 | 1,337.5 | -2.5 | -0.2% | 326,800 |
| 2007/10/10 | 1,337.5 | 1,350 | 1,335 | 1,340 | +5 | +0.4% | 320,200 |
| 2007/10/09 | 1,337.5 | 1,345 | 1,327.5 | 1,335 | +17.5 | +1.3% | 281,200 |
| 2007/10/05 | 1,322.5 | 1,342.5 | 1,317.5 | 1,317.5 | +5 | +0.4% | 247,400 |
| 2007/10/04 | 1,330 | 1,337.5 | 1,300 | 1,312.5 | -25 | -1.9% | 260,400 |
| 2007/10/03 | 1,310 | 1,342.5 | 1,310 | 1,337.5 | +35 | +2.7% | 319,400 |
| 2007/10/02 | 1,320 | 1,322.5 | 1,300 | 1,302.5 | +10 | +0.8% | 184,400 |
| 2007/10/01 | 1,317.5 | 1,322.5 | 1,285 | 1,292.5 | -15 | -1.1% | 187,600 |
| 2007/09/28 | 1,295 | 1,320 | 1,265 | 1,307.5 | +22.5 | +1.8% | 348,800 |
| 2007/09/27 | 1,260 | 1,295 | 1,260 | 1,285 | +35 | +2.8% | 359,600 |
| 2007/09/26 | 1,210 | 1,250 | 1,205 | 1,250 | +55 | +4.6% | 319,400 |
| 2007/09/25 | 1,200 | 1,212.5 | 1,185 | 1,195 | +2.5 | +0.2% | 377,400 |
| 2007/09/21 | 1,207.5 | 1,210 | 1,187.5 | 1,192.5 | -32.5 | -2.7% | 269,400 |
4301～
4350
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
