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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 1,360 | 1,360 | 1,312.5 | 1,337.5 | -42.5 | -3.1% | 578,600 |
| 2006/10/27 | 1,385 | 1,390 | 1,375 | 1,380 | +7.5 | +0.5% | 204,200 |
| 2006/10/26 | 1,395 | 1,395 | 1,370 | 1,372.5 | -2.5 | -0.2% | 187,200 |
| 2006/10/25 | 1,395 | 1,400 | 1,375 | 1,375 | -5 | -0.4% | 241,400 |
| 2006/10/24 | 1,372.5 | 1,385 | 1,365 | 1,380 | +42.5 | +3.2% | 358,000 |
| 2006/10/23 | 1,337.5 | 1,342.5 | 1,325 | 1,337.5 | +17.5 | +1.3% | 134,400 |
| 2006/10/20 | 1,340 | 1,340 | 1,315 | 1,320 | -17.5 | -1.3% | 354,400 |
| 2006/10/19 | 1,342.5 | 1,357.5 | 1,332.5 | 1,337.5 | -2.5 | -0.2% | 328,400 |
| 2006/10/18 | 1,335 | 1,345 | 1,315 | 1,340 | +2.5 | +0.2% | 224,600 |
| 2006/10/17 | 1,340 | 1,357.5 | 1,335 | 1,337.5 | +17.5 | +1.3% | 340,000 |
| 2006/10/16 | 1,305 | 1,322.5 | 1,300 | 1,320 | +17.5 | +1.3% | 684,200 |
| 2006/10/13 | 1,275 | 1,305 | 1,267.5 | 1,302.5 | +47.5 | +3.8% | 444,200 |
| 2006/10/12 | 1,260 | 1,272.5 | 1,252.5 | 1,255 | -2.5 | -0.2% | 664,200 |
| 2006/10/11 | 1,297.5 | 1,307.5 | 1,250 | 1,257.5 | -50 | -3.8% | 730,800 |
| 2006/10/10 | 1,300 | 1,345 | 1,297.5 | 1,307.5 | +7.5 | +0.6% | 343,600 |
| 2006/10/06 | 1,322.5 | 1,322.5 | 1,300 | 1,300 | -22.5 | -1.7% | 233,200 |
| 2006/10/05 | 1,327.5 | 1,335 | 1,320 | 1,322.5 | +5 | +0.4% | 465,000 |
| 2006/10/04 | 1,355 | 1,362.5 | 1,305 | 1,317.5 | -32.5 | -2.4% | 470,200 |
| 2006/10/03 | 1,357.5 | 1,372.5 | 1,345 | 1,350 | +12.5 | +0.9% | 416,400 |
| 2006/10/02 | 1,352.5 | 1,357.5 | 1,325 | 1,337.5 | -17.5 | -1.3% | 494,400 |
| 2006/09/29 | 1,340 | 1,365 | 1,332.5 | 1,355 | +22.5 | +1.7% | 430,800 |
| 2006/09/28 | 1,362.5 | 1,362.5 | 1,322.5 | 1,332.5 | -10 | -0.7% | 371,200 |
| 2006/09/27 | 1,342.5 | 1,347.5 | 1,325 | 1,342.5 | +20 | +1.5% | 303,400 |
| 2006/09/26 | 1,372.5 | 1,375 | 1,310 | 1,322.5 | -45 | -3.3% | 400,000 |
| 2006/09/25 | 1,345 | 1,375 | 1,340 | 1,367.5 | -2.5 | -0.2% | 437,200 |
| 2006/09/22 | 1,400 | 1,402.5 | 1,365 | 1,370 | -52.5 | -3.7% | 528,200 |
| 2006/09/21 | 1,407.5 | 1,430 | 1,392.5 | 1,422.5 | +20 | +1.4% | 217,800 |
| 2006/09/20 | 1,425 | 1,425 | 1,387.5 | 1,402.5 | -17.5 | -1.2% | 317,400 |
| 2006/09/19 | 1,430 | 1,430 | 1,397.5 | 1,420 | -10 | -0.7% | 258,000 |
| 2006/09/15 | 1,417.5 | 1,452.5 | 1,402.5 | 1,430 | +47.5 | +3.4% | 651,400 |
| 2006/09/14 | 1,397.5 | 1,417.5 | 1,377.5 | 1,382.5 | -12.5 | -0.9% | 457,400 |
| 2006/09/13 | 1,397.5 | 1,407.5 | 1,385 | 1,395 | +17.5 | +1.3% | 263,400 |
| 2006/09/12 | 1,390 | 1,395 | 1,375 | 1,377.5 | -12.5 | -0.9% | 232,400 |
| 2006/09/11 | 1,440 | 1,440 | 1,387.5 | 1,390 | -52.5 | -3.6% | 408,400 |
| 2006/09/08 | 1,440 | 1,450 | 1,430 | 1,442.5 | -15 | -1% | 334,800 |
| 2006/09/07 | 1,450 | 1,485 | 1,450 | 1,457.5 | -57.5 | -3.8% | 548,600 |
| 2006/09/06 | 1,500 | 1,520 | 1,480 | 1,515 | +5 | +0.3% | 294,800 |
| 2006/09/05 | 1,465 | 1,515 | 1,465 | 1,510 | +47.5 | +3.2% | 567,000 |
| 2006/09/04 | 1,427.5 | 1,465 | 1,427.5 | 1,462.5 | +37.5 | +2.6% | 358,600 |
| 2006/09/01 | 1,435 | 1,442.5 | 1,417.5 | 1,425 | -10 | -0.7% | 440,600 |
| 2006/08/31 | 1,425 | 1,445 | 1,412.5 | 1,435 | +12.5 | +0.9% | 232,200 |
| 2006/08/30 | 1,437.5 | 1,440 | 1,415 | 1,422.5 | -25 | -1.7% | 234,600 |
| 2006/08/29 | 1,447.5 | 1,457.5 | 1,435 | 1,447.5 | +5 | +0.3% | 195,000 |
| 2006/08/28 | 1,450 | 1,460 | 1,437.5 | 1,442.5 | -2.5 | -0.2% | 385,600 |
| 2006/08/25 | 1,442.5 | 1,452.5 | 1,430 | 1,445 | +5 | +0.3% | 389,000 |
| 2006/08/24 | 1,437.5 | 1,442.5 | 1,432.5 | 1,440 | +7.5 | +0.5% | 253,600 |
| 2006/08/23 | 1,422.5 | 1,440 | 1,422.5 | 1,432.5 | +15 | +1.1% | 438,600 |
| 2006/08/22 | 1,400 | 1,432.5 | 1,390 | 1,417.5 | +17.5 | +1.3% | 319,000 |
| 2006/08/21 | 1,417.5 | 1,422.5 | 1,392.5 | 1,400 | -15 | -1.1% | 239,600 |
| 2006/08/18 | 1,415 | 1,417.5 | 1,390 | 1,415 | ±0 | ±0% | 304,800 |
4551～
4600
件表示中 / 6794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 | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29倍 | 1.91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 |
| Ｊフロント | 201,000円 | +3.9% | -18.4% | 2.69% | 16.85倍 | 1.23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 |
| ウエルシアＨＤ | 256,300円 | - | - | - | - | 2.14倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ワークマン | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 |
| ヤマダＨＤ | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90倍 | 0.47倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
