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 |
|---|---|---|---|---|---|---|---|
| 2007/04/26 | 1,260 | 1,277.5 | 1,260 | 1,275 | +30 | +2.4% | 151,200 |
| 2007/04/25 | 1,245 | 1,250 | 1,240 | 1,245 | -17.5 | -1.4% | 169,400 |
| 2007/04/24 | 1,252.5 | 1,267.5 | 1,245 | 1,262.5 | +5 | +0.4% | 236,000 |
| 2007/04/23 | 1,262.5 | 1,282.5 | 1,250 | 1,257.5 | -12.5 | -1% | 351,400 |
| 2007/04/20 | 1,280 | 1,297.5 | 1,252.5 | 1,270 | -7.5 | -0.6% | 376,800 |
| 2007/04/19 | 1,302.5 | 1,302.5 | 1,275 | 1,277.5 | -25 | -1.9% | 446,800 |
| 2007/04/18 | 1,287.5 | 1,310 | 1,287.5 | 1,302.5 | +35 | +2.8% | 758,400 |
| 2007/04/17 | 1,252.5 | 1,270 | 1,250 | 1,267.5 | +17.5 | +1.4% | 558,400 |
| 2007/04/16 | 1,240 | 1,257.5 | 1,237.5 | 1,250 | +22.5 | +1.8% | 334,800 |
| 2007/04/13 | 1,260 | 1,260 | 1,222.5 | 1,227.5 | -27.5 | -2.2% | 309,600 |
| 2007/04/12 | 1,240 | 1,255 | 1,240 | 1,255 | +5 | +0.4% | 367,200 |
| 2007/04/11 | 1,257.5 | 1,262.5 | 1,245 | 1,250 | -5 | -0.4% | 375,600 |
| 2007/04/10 | 1,252.5 | 1,257.5 | 1,237.5 | 1,255 | -5 | -0.4% | 412,600 |
| 2007/04/09 | 1,227.5 | 1,265 | 1,225 | 1,260 | +45 | +3.7% | 658,400 |
| 2007/04/06 | 1,207.5 | 1,222.5 | 1,205 | 1,215 | -2.5 | -0.2% | 445,000 |
| 2007/04/05 | 1,207.5 | 1,227.5 | 1,205 | 1,217.5 | +12.5 | +1% | 290,600 |
| 2007/04/04 | 1,192.5 | 1,210 | 1,192.5 | 1,205 | +12.5 | +1% | 327,600 |
| 2007/04/03 | 1,182.5 | 1,197.5 | 1,182.5 | 1,192.5 | +12.5 | +1.1% | 411,600 |
| 2007/04/02 | 1,210 | 1,212.5 | 1,177.5 | 1,180 | -27.5 | -2.3% | 636,000 |
| 2007/03/30 | 1,217.5 | 1,222.5 | 1,200 | 1,207.5 | -7.5 | -0.6% | 307,000 |
| 2007/03/29 | 1,202.5 | 1,220 | 1,197.5 | 1,215 | +5 | +0.4% | 378,000 |
| 2007/03/28 | 1,210 | 1,237.5 | 1,205 | 1,210 | +2.5 | +0.2% | 279,000 |
| 2007/03/27 | 1,217.5 | 1,230 | 1,202.5 | 1,207.5 | -7.5 | -0.6% | 400,200 |
| 2007/03/26 | 1,217.5 | 1,220 | 1,207.5 | 1,215 | -5 | -0.4% | 367,200 |
| 2007/03/23 | 1,222.5 | 1,235 | 1,215 | 1,220 | ±0 | ±0% | 461,400 |
| 2007/03/22 | 1,222.5 | 1,232.5 | 1,215 | 1,220 | +5 | +0.4% | 527,200 |
| 2007/03/20 | 1,197.5 | 1,222.5 | 1,185 | 1,215 | +20 | +1.7% | 335,800 |
| 2007/03/19 | 1,197.5 | 1,210 | 1,170 | 1,195 | -7.5 | -0.6% | 643,400 |
| 2007/03/16 | 1,222.5 | 1,225 | 1,197.5 | 1,202.5 | -25 | -2% | 638,800 |
| 2007/03/15 | 1,220 | 1,235 | 1,205 | 1,227.5 | +10 | +0.8% | 475,400 |
| 2007/03/14 | 1,242.5 | 1,242.5 | 1,215 | 1,217.5 | -27.5 | -2.2% | 617,000 |
| 2007/03/13 | 1,262.5 | 1,265 | 1,240 | 1,245 | -15 | -1.2% | 570,600 |
| 2007/03/12 | 1,272.5 | 1,287.5 | 1,257.5 | 1,260 | +2.5 | +0.2% | 589,600 |
| 2007/03/09 | 1,260 | 1,265 | 1,250 | 1,257.5 | -2.5 | -0.2% | 687,000 |
| 2007/03/08 | 1,262.5 | 1,270 | 1,247.5 | 1,260 | -5 | -0.4% | 502,800 |
| 2007/03/07 | 1,275 | 1,282.5 | 1,265 | 1,265 | -5 | -0.4% | 337,600 |
| 2007/03/06 | 1,255 | 1,272.5 | 1,255 | 1,270 | +2.5 | +0.2% | 245,200 |
| 2007/03/05 | 1,300 | 1,300 | 1,262.5 | 1,267.5 | -42.5 | -3.2% | 595,000 |
| 2007/03/02 | 1,317.5 | 1,327.5 | 1,300 | 1,310 | -15 | -1.1% | 605,800 |
| 2007/03/01 | 1,322.5 | 1,332.5 | 1,310 | 1,325 | +17.5 | +1.3% | 404,000 |
| 2007/02/28 | 1,315 | 1,320 | 1,282.5 | 1,307.5 | -27.5 | -2.1% | 447,400 |
| 2007/02/27 | 1,325 | 1,367.5 | 1,322.5 | 1,335 | +10 | +0.8% | 619,000 |
| 2007/02/26 | 1,350 | 1,355 | 1,312.5 | 1,325 | -12.5 | -0.9% | 495,200 |
| 2007/02/23 | 1,325 | 1,342.5 | 1,322.5 | 1,337.5 | +25 | +1.9% | 326,800 |
| 2007/02/22 | 1,312.5 | 1,327.5 | 1,307.5 | 1,312.5 | +2.5 | +0.2% | 373,800 |
| 2007/02/21 | 1,315 | 1,332.5 | 1,305 | 1,310 | -5 | -0.4% | 271,800 |
| 2007/02/20 | 1,305 | 1,325 | 1,305 | 1,315 | +5 | +0.4% | 172,000 |
| 2007/02/19 | 1,302.5 | 1,332.5 | 1,302.5 | 1,310 | +10 | +0.8% | 230,800 |
| 2007/02/16 | 1,295 | 1,305 | 1,282.5 | 1,300 | +5 | +0.4% | 221,400 |
| 2007/02/15 | 1,290 | 1,315 | 1,270 | 1,295 | +7.5 | +0.6% | 870,200 |
4451～
4500
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
