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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,350 | 1,350 | 1,327.5 | 1,335 | -15 | -1.1% | 381,400 |
| 2007/07/09 | 1,322.5 | 1,360 | 1,322.5 | 1,350 | +27.5 | +2.1% | 395,400 |
| 2007/07/06 | 1,350 | 1,367.5 | 1,320 | 1,322.5 | -47.5 | -3.5% | 396,000 |
| 2007/07/05 | 1,372.5 | 1,382.5 | 1,362.5 | 1,370 | ±0 | ±0% | 321,800 |
| 2007/07/04 | 1,387.5 | 1,387.5 | 1,365 | 1,370 | -12.5 | -0.9% | 423,600 |
| 2007/07/03 | 1,360 | 1,387.5 | 1,360 | 1,382.5 | +42.5 | +3.2% | 702,200 |
| 2007/07/02 | 1,332.5 | 1,352.5 | 1,322.5 | 1,340 | -5 | -0.4% | 566,600 |
| 2007/06/29 | 1,305 | 1,352.5 | 1,302.5 | 1,345 | +45 | +3.5% | 1,233,200 |
| 2007/06/28 | 1,265 | 1,310 | 1,255 | 1,300 | +35 | +2.8% | 590,600 |
| 2007/06/27 | 1,242.5 | 1,270 | 1,235 | 1,265 | +32.5 | +2.6% | 514,000 |
| 2007/06/26 | 1,220 | 1,237.5 | 1,220 | 1,232.5 | +12.5 | +1% | 298,600 |
| 2007/06/25 | 1,227.5 | 1,235 | 1,215 | 1,220 | -12.5 | -1% | 326,600 |
| 2007/06/22 | 1,247.5 | 1,250 | 1,230 | 1,232.5 | -22.5 | -1.8% | 233,000 |
| 2007/06/21 | 1,230 | 1,260 | 1,230 | 1,255 | +17.5 | +1.4% | 304,000 |
| 2007/06/20 | 1,255 | 1,255 | 1,230 | 1,237.5 | -27.5 | -2.2% | 326,200 |
| 2007/06/19 | 1,265 | 1,267.5 | 1,257.5 | 1,265 | -2.5 | -0.2% | 219,200 |
| 2007/06/18 | 1,245 | 1,275 | 1,230 | 1,267.5 | +37.5 | +3% | 667,600 |
| 2007/06/15 | 1,207.5 | 1,230 | 1,207.5 | 1,230 | +35 | +2.9% | 433,800 |
| 2007/06/14 | 1,182.5 | 1,195 | 1,182.5 | 1,195 | +12.5 | +1.1% | 146,600 |
| 2007/06/13 | 1,190 | 1,190 | 1,180 | 1,182.5 | -12.5 | -1% | 237,000 |
| 2007/06/12 | 1,195 | 1,202.5 | 1,192.5 | 1,195 | -10 | -0.8% | 249,200 |
| 2007/06/11 | 1,195 | 1,205 | 1,190 | 1,205 | +10 | +0.8% | 223,600 |
| 2007/06/08 | 1,200 | 1,200 | 1,190 | 1,195 | -2.5 | -0.2% | 323,400 |
| 2007/06/07 | 1,200 | 1,200 | 1,190 | 1,197.5 | ±0 | ±0% | 297,600 |
| 2007/06/06 | 1,210 | 1,215 | 1,192.5 | 1,197.5 | -7.5 | -0.6% | 369,400 |
| 2007/06/05 | 1,197.5 | 1,207.5 | 1,195 | 1,205 | +12.5 | +1% | 203,200 |
| 2007/06/04 | 1,192.5 | 1,200 | 1,190 | 1,192.5 | ±0 | ±0% | 401,000 |
| 2007/06/01 | 1,197.5 | 1,197.5 | 1,190 | 1,192.5 | -2.5 | -0.2% | 400,800 |
| 2007/05/31 | 1,192.5 | 1,200 | 1,187.5 | 1,195 | +5 | +0.4% | 298,000 |
| 2007/05/30 | 1,197.5 | 1,200 | 1,185 | 1,190 | -7.5 | -0.6% | 278,800 |
| 2007/05/29 | 1,210 | 1,212.5 | 1,190 | 1,197.5 | +7.5 | +0.6% | 390,800 |
| 2007/05/28 | 1,192.5 | 1,192.5 | 1,182.5 | 1,190 | +2.5 | +0.2% | 359,400 |
| 2007/05/25 | 1,210 | 1,210 | 1,185 | 1,187.5 | -22.5 | -1.9% | 567,800 |
| 2007/05/24 | 1,210 | 1,212.5 | 1,200 | 1,210 | +2.5 | +0.2% | 315,400 |
| 2007/05/23 | 1,202.5 | 1,207.5 | 1,197.5 | 1,207.5 | +7.5 | +0.6% | 428,000 |
| 2007/05/22 | 1,225 | 1,225 | 1,192.5 | 1,200 | -30 | -2.4% | 635,200 |
| 2007/05/21 | 1,197.5 | 1,230 | 1,197.5 | 1,230 | +27.5 | +2.3% | 443,200 |
| 2007/05/18 | 1,220 | 1,230 | 1,192.5 | 1,202.5 | -27.5 | -2.2% | 508,000 |
| 2007/05/17 | 1,232.5 | 1,237.5 | 1,220 | 1,230 | -2.5 | -0.2% | 320,600 |
| 2007/05/16 | 1,205 | 1,240 | 1,205 | 1,232.5 | +32.5 | +2.7% | 552,000 |
| 2007/05/15 | 1,202.5 | 1,220 | 1,197.5 | 1,200 | -15 | -1.2% | 284,400 |
| 2007/05/14 | 1,207.5 | 1,227.5 | 1,207.5 | 1,215 | -12.5 | -1% | 256,600 |
| 2007/05/11 | 1,240 | 1,242.5 | 1,217.5 | 1,227.5 | -17.5 | -1.4% | 706,600 |
| 2007/05/10 | 1,257.5 | 1,260 | 1,245 | 1,245 | -12.5 | -1% | 150,400 |
| 2007/05/09 | 1,260 | 1,272.5 | 1,245 | 1,257.5 | -15 | -1.2% | 365,800 |
| 2007/05/08 | 1,297.5 | 1,297.5 | 1,267.5 | 1,272.5 | -22.5 | -1.7% | 285,200 |
| 2007/05/07 | 1,282.5 | 1,302.5 | 1,275 | 1,295 | +25 | +2% | 375,000 |
| 2007/05/02 | 1,250 | 1,270 | 1,242.5 | 1,270 | +12.5 | +1% | 233,600 |
| 2007/05/01 | 1,277.5 | 1,280 | 1,247.5 | 1,257.5 | -17.5 | -1.4% | 306,400 |
| 2007/04/27 | 1,277.5 | 1,285 | 1,265 | 1,275 | ±0 | ±0% | 201,800 |
4401～
4450
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
