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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 1,432.5 | 1,432.5 | 1,410 | 1,425 | -5 | -0.3% | 275,600 |
| 2006/07/04 | 1,425 | 1,435 | 1,422.5 | 1,430 | +17.5 | +1.2% | 583,400 |
| 2006/07/03 | 1,407.5 | 1,435 | 1,405 | 1,412.5 | +7.5 | +0.5% | 347,000 |
| 2006/06/30 | 1,412.5 | 1,412.5 | 1,395 | 1,405 | +47.5 | +3.5% | 413,400 |
| 2006/06/29 | 1,357.5 | 1,385 | 1,357.5 | 1,357.5 | -15 | -1.1% | 380,400 |
| 2006/06/28 | 1,360 | 1,395 | 1,360 | 1,372.5 | -27.5 | -2% | 333,400 |
| 2006/06/27 | 1,410 | 1,415 | 1,387.5 | 1,400 | -12.5 | -0.9% | 166,400 |
| 2006/06/26 | 1,402.5 | 1,435 | 1,392.5 | 1,412.5 | +22.5 | +1.6% | 618,200 |
| 2006/06/23 | 1,395 | 1,405 | 1,377.5 | 1,390 | -17.5 | -1.2% | 405,000 |
| 2006/06/22 | 1,400 | 1,410 | 1,382.5 | 1,407.5 | +32.5 | +2.4% | 378,400 |
| 2006/06/21 | 1,392.5 | 1,392.5 | 1,340 | 1,375 | -15 | -1.1% | 541,200 |
| 2006/06/20 | 1,442.5 | 1,442.5 | 1,370 | 1,390 | -42.5 | -3% | 509,400 |
| 2006/06/19 | 1,460 | 1,475 | 1,430 | 1,432.5 | +10 | +0.7% | 1,051,000 |
| 2006/06/16 | 1,447.5 | 1,462.5 | 1,410 | 1,422.5 | +75 | +5.6% | 977,000 |
| 2006/06/15 | 1,350 | 1,357.5 | 1,305 | 1,347.5 | -2.5 | -0.2% | 1,338,600 |
| 2006/06/14 | 1,335 | 1,370 | 1,335 | 1,350 | +10 | +0.7% | 499,800 |
| 2006/06/13 | 1,385 | 1,385 | 1,340 | 1,340 | -47.5 | -3.4% | 595,000 |
| 2006/06/12 | 1,357.5 | 1,400 | 1,347.5 | 1,387.5 | +12.5 | +0.9% | 638,200 |
| 2006/06/09 | 1,352.5 | 1,385 | 1,342.5 | 1,375 | +22.5 | +1.7% | 1,061,800 |
| 2006/06/08 | 1,360 | 1,380 | 1,340 | 1,352.5 | -55 | -3.9% | 750,600 |
| 2006/06/07 | 1,422.5 | 1,435 | 1,407.5 | 1,407.5 | +5 | +0.4% | 669,800 |
| 2006/06/06 | 1,435 | 1,435 | 1,377.5 | 1,402.5 | -45 | -3.1% | 704,400 |
| 2006/06/05 | 1,452.5 | 1,467.5 | 1,417.5 | 1,447.5 | -5 | -0.3% | 662,600 |
| 2006/06/02 | 1,447.5 | 1,465 | 1,395 | 1,452.5 | +7.5 | +0.5% | 968,200 |
| 2006/06/01 | 1,440 | 1,485 | 1,440 | 1,445 | +10 | +0.7% | 764,200 |
| 2006/05/31 | 1,487.5 | 1,487.5 | 1,432.5 | 1,435 | -62.5 | -4.2% | 1,012,400 |
| 2006/05/30 | 1,535 | 1,535 | 1,497.5 | 1,497.5 | -37.5 | -2.4% | 481,000 |
| 2006/05/29 | 1,500 | 1,570 | 1,490 | 1,535 | +80 | +5.5% | 1,318,800 |
| 2006/05/26 | 1,475 | 1,487.5 | 1,440 | 1,455 | -5 | -0.3% | 573,200 |
| 2006/05/25 | 1,460 | 1,477.5 | 1,435 | 1,460 | -27.5 | -1.8% | 375,600 |
| 2006/05/24 | 1,420 | 1,487.5 | 1,405 | 1,487.5 | +35 | +2.4% | 872,000 |
| 2006/05/23 | 1,432.5 | 1,470 | 1,420 | 1,452.5 | -37.5 | -2.5% | 586,400 |
| 2006/05/22 | 1,520 | 1,520 | 1,472.5 | 1,490 | -35 | -2.3% | 560,400 |
| 2006/05/19 | 1,492.5 | 1,530 | 1,465 | 1,525 | +60 | +4.1% | 2,198,400 |
| 2006/05/18 | 1,430 | 1,470 | 1,405 | 1,465 | +15 | +1% | 2,748,400 |
| 2006/05/17 | 1,500 | 1,535 | 1,420 | 1,450 | +110 | +8.2% | 3,651,000 |
| 2006/05/16 | 1,292.5 | 1,372.5 | 1,290 | 1,340 | +80 | +6.3% | 2,211,800 |
| 2006/05/15 | 1,250 | 1,277.5 | 1,240 | 1,260 | -10 | -0.8% | 840,000 |
| 2006/05/12 | 1,275 | 1,292.5 | 1,265 | 1,270 | -27.5 | -2.1% | 583,200 |
| 2006/05/11 | 1,307.5 | 1,332.5 | 1,285 | 1,297.5 | -17.5 | -1.3% | 527,600 |
| 2006/05/10 | 1,335 | 1,335 | 1,302.5 | 1,315 | -27.5 | -2% | 692,400 |
| 2006/05/09 | 1,355 | 1,355 | 1,327.5 | 1,342.5 | -7.5 | -0.6% | 558,200 |
| 2006/05/08 | 1,360 | 1,360 | 1,335 | 1,350 | +22.5 | +1.7% | 619,000 |
| 2006/05/02 | 1,305 | 1,335 | 1,305 | 1,327.5 | +17.5 | +1.3% | 508,600 |
| 2006/05/01 | 1,310 | 1,320 | 1,297.5 | 1,310 | ±0 | ±0% | 468,800 |
| 2006/04/28 | 1,315 | 1,317.5 | 1,295 | 1,310 | -15 | -1.1% | 607,800 |
| 2006/04/27 | 1,330 | 1,335 | 1,315 | 1,325 | -2.5 | -0.2% | 513,400 |
| 2006/04/26 | 1,332.5 | 1,340 | 1,305 | 1,327.5 | -10 | -0.7% | 508,800 |
| 2006/04/25 | 1,320 | 1,357.5 | 1,320 | 1,337.5 | +22.5 | +1.7% | 647,400 |
| 2006/04/24 | 1,375 | 1,380 | 1,295 | 1,315 | -77.5 | -5.6% | 1,620,400 |
4651～
4700
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
