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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 1,250 | 1,250 | 1,212.5 | 1,225 | -7.5 | -0.6% | 209,000 |
| 2007/09/19 | 1,217.5 | 1,247.5 | 1,217.5 | 1,232.5 | +45 | +3.8% | 338,600 |
| 2007/09/18 | 1,215 | 1,215 | 1,182.5 | 1,187.5 | -40 | -3.3% | 686,600 |
| 2007/09/14 | 1,237.5 | 1,245 | 1,210 | 1,227.5 | -17.5 | -1.4% | 527,400 |
| 2007/09/13 | 1,245 | 1,247.5 | 1,230 | 1,245 | ±0 | ±0% | 365,600 |
| 2007/09/12 | 1,265 | 1,265 | 1,240 | 1,245 | +2.5 | +0.2% | 616,600 |
| 2007/09/11 | 1,230 | 1,260 | 1,222.5 | 1,242.5 | +32.5 | +2.7% | 469,200 |
| 2007/09/10 | 1,200 | 1,225 | 1,200 | 1,210 | -27.5 | -2.2% | 383,000 |
| 2007/09/07 | 1,210 | 1,250 | 1,210 | 1,237.5 | +10 | +0.8% | 552,200 |
| 2007/09/06 | 1,237.5 | 1,250 | 1,202.5 | 1,227.5 | -45 | -3.5% | 645,000 |
| 2007/09/05 | 1,275 | 1,280 | 1,267.5 | 1,272.5 | -5 | -0.4% | 424,600 |
| 2007/09/04 | 1,295 | 1,295 | 1,265 | 1,277.5 | -20 | -1.5% | 648,200 |
| 2007/09/03 | 1,290 | 1,312.5 | 1,290 | 1,297.5 | -30 | -2.3% | 817,200 |
| 2007/08/31 | 1,307.5 | 1,330 | 1,295 | 1,327.5 | ±0 | ±0% | 502,200 |
| 2007/08/30 | 1,345 | 1,345 | 1,312.5 | 1,327.5 | -2.5 | -0.2% | 385,000 |
| 2007/08/29 | 1,370 | 1,370 | 1,322.5 | 1,330 | -47.5 | -3.4% | 318,200 |
| 2007/08/28 | 1,360 | 1,382.5 | 1,355 | 1,377.5 | +15 | +1.1% | 283,600 |
| 2007/08/27 | 1,357.5 | 1,382.5 | 1,355 | 1,362.5 | +5 | +0.4% | 392,000 |
| 2007/08/24 | 1,355 | 1,365 | 1,350 | 1,357.5 | -7.5 | -0.5% | 384,800 |
| 2007/08/23 | 1,357.5 | 1,365 | 1,347.5 | 1,365 | +7.5 | +0.6% | 295,200 |
| 2007/08/22 | 1,347.5 | 1,367.5 | 1,327.5 | 1,357.5 | -10 | -0.7% | 607,800 |
| 2007/08/21 | 1,300 | 1,387.5 | 1,272.5 | 1,367.5 | +62.5 | +4.8% | 670,600 |
| 2007/08/20 | 1,395 | 1,397.5 | 1,302.5 | 1,305 | -10 | -0.8% | 764,800 |
| 2007/08/17 | 1,282.5 | 1,335 | 1,262.5 | 1,315 | +52.5 | +4.2% | 816,600 |
| 2007/08/16 | 1,212.5 | 1,270 | 1,212.5 | 1,262.5 | +30 | +2.4% | 899,800 |
| 2007/08/15 | 1,247.5 | 1,272.5 | 1,227.5 | 1,232.5 | -17.5 | -1.4% | 654,200 |
| 2007/08/14 | 1,272.5 | 1,290 | 1,230 | 1,250 | -37.5 | -2.9% | 870,800 |
| 2007/08/13 | 1,325 | 1,325 | 1,267.5 | 1,287.5 | -85 | -6.2% | 1,420,800 |
| 2007/08/10 | 1,410 | 1,445 | 1,327.5 | 1,372.5 | -37.5 | -2.7% | 1,594,400 |
| 2007/08/09 | 1,292.5 | 1,452.5 | 1,285 | 1,410 | +157.5 | +12.6% | 2,189,800 |
| 2007/08/08 | 1,187.5 | 1,260 | 1,187.5 | 1,252.5 | +65 | +5.5% | 922,000 |
| 2007/08/07 | 1,202.5 | 1,202.5 | 1,187.5 | 1,187.5 | -12.5 | -1% | 309,800 |
| 2007/08/06 | 1,205 | 1,205 | 1,195 | 1,200 | -2.5 | -0.2% | 291,000 |
| 2007/08/03 | 1,210 | 1,210 | 1,195 | 1,202.5 | -7.5 | -0.6% | 308,800 |
| 2007/08/02 | 1,217.5 | 1,217.5 | 1,202.5 | 1,210 | -5 | -0.4% | 301,000 |
| 2007/08/01 | 1,225 | 1,230 | 1,212.5 | 1,215 | -20 | -1.6% | 348,600 |
| 2007/07/31 | 1,250 | 1,250 | 1,227.5 | 1,235 | -12.5 | -1% | 397,000 |
| 2007/07/30 | 1,215 | 1,250 | 1,215 | 1,247.5 | +12.5 | +1% | 531,600 |
| 2007/07/27 | 1,235 | 1,247.5 | 1,230 | 1,235 | -25 | -2% | 637,400 |
| 2007/07/26 | 1,290 | 1,290 | 1,257.5 | 1,260 | -37.5 | -2.9% | 389,800 |
| 2007/07/25 | 1,300 | 1,300 | 1,277.5 | 1,297.5 | -10 | -0.8% | 542,600 |
| 2007/07/24 | 1,295 | 1,310 | 1,295 | 1,307.5 | +12.5 | +1% | 464,800 |
| 2007/07/23 | 1,292.5 | 1,307.5 | 1,290 | 1,295 | -10 | -0.8% | 396,400 |
| 2007/07/20 | 1,295 | 1,307.5 | 1,285 | 1,305 | +12.5 | +1% | 279,200 |
| 2007/07/19 | 1,305 | 1,312.5 | 1,290 | 1,292.5 | -10 | -0.8% | 275,600 |
| 2007/07/18 | 1,340 | 1,340 | 1,302.5 | 1,302.5 | -37.5 | -2.8% | 235,200 |
| 2007/07/17 | 1,355 | 1,355 | 1,322.5 | 1,340 | +20 | +1.5% | 541,800 |
| 2007/07/13 | 1,345 | 1,352.5 | 1,310 | 1,320 | -5 | -0.4% | 415,600 |
| 2007/07/12 | 1,322.5 | 1,347.5 | 1,320 | 1,325 | +10 | +0.8% | 268,000 |
| 2007/07/11 | 1,320 | 1,345 | 1,302.5 | 1,315 | -20 | -1.5% | 336,200 |
4351～
4400
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
