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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 1,430 | 1,455 | 1,385 | 1,392.5 | -77.5 | -5.3% | 1,222,600 |
| 2006/04/20 | 1,490 | 1,490 | 1,460 | 1,470 | -25 | -1.7% | 902,800 |
| 2006/04/19 | 1,490 | 1,510 | 1,437.5 | 1,495 | ±0 | ±0% | 1,437,600 |
| 2006/04/18 | 1,405 | 1,515 | 1,405 | 1,495 | +90 | +6.4% | 1,674,600 |
| 2006/04/17 | 1,465 | 1,472.5 | 1,400 | 1,405 | -60 | -4.1% | 544,000 |
| 2006/04/14 | 1,462.5 | 1,475 | 1,442.5 | 1,465 | +42.5 | +3% | 490,600 |
| 2006/04/13 | 1,482.5 | 1,482.5 | 1,420 | 1,422.5 | -60 | -4% | 1,170,600 |
| 2006/04/12 | 1,510 | 1,515 | 1,475 | 1,482.5 | -27.5 | -1.8% | 499,600 |
| 2006/04/11 | 1,525 | 1,535 | 1,505 | 1,510 | -25 | -1.6% | 323,200 |
| 2006/04/10 | 1,540 | 1,550 | 1,525 | 1,535 | ±0 | ±0% | 478,600 |
| 2006/04/07 | 1,540 | 1,545 | 1,515 | 1,535 | -5 | -0.3% | 354,400 |
| 2006/04/06 | 1,550 | 1,565 | 1,525 | 1,540 | -10 | -0.6% | 532,400 |
| 2006/04/05 | 1,590 | 1,620 | 1,540 | 1,550 | -15 | -1% | 721,600 |
| 2006/04/04 | 1,600 | 1,600 | 1,560 | 1,565 | -30 | -1.9% | 471,400 |
| 2006/04/03 | 1,575 | 1,615 | 1,575 | 1,595 | +40 | +2.6% | 533,600 |
| 2006/03/31 | 1,575 | 1,575 | 1,550 | 1,555 | +5 | +0.3% | 214,200 |
| 2006/03/30 | 1,585 | 1,585 | 1,535 | 1,550 | -10 | -0.6% | 478,600 |
| 2006/03/29 | 1,505 | 1,560 | 1,492.5 | 1,560 | +15 | +1% | 1,274,600 |
| 2006/03/28 | 1,515 | 1,550 | 1,490 | 1,545 | ±0 | ±0% | 602,800 |
| 2006/03/27 | 1,545 | 1,555 | 1,537.5 | 1,545 | ±0 | ±0% | 459,600 |
| 2006/03/24 | 1,545 | 1,562.5 | 1,540 | 1,545 | +7.5 | +0.5% | 392,400 |
| 2006/03/23 | 1,562.5 | 1,565 | 1,535 | 1,537.5 | -25 | -1.6% | 334,000 |
| 2006/03/22 | 1,560 | 1,577.5 | 1,532.5 | 1,562.5 | +2.5 | +0.2% | 310,000 |
| 2006/03/20 | 1,560 | 1,575 | 1,552.5 | 1,560 | +30 | +2% | 790,800 |
| 2006/03/17 | 1,537.5 | 1,545 | 1,500 | 1,530 | +15 | +1% | 754,800 |
| 2006/03/16 | 1,542.5 | 1,590 | 1,510 | 1,515 | -40 | -2.6% | 999,600 |
| 2006/03/15 | 1,587.5 | 1,590 | 1,552.5 | 1,555 | -37.5 | -2.4% | 807,600 |
| 2006/03/14 | 1,625 | 1,635 | 1,580 | 1,592.5 | -40 | -2.5% | 377,200 |
| 2006/03/13 | 1,655 | 1,657.5 | 1,625 | 1,632.5 | +27.5 | +1.7% | 284,800 |
| 2006/03/10 | 1,652.5 | 1,667.5 | 1,597.5 | 1,605 | -27.5 | -1.7% | 656,400 |
| 2006/03/09 | 1,537.5 | 1,655 | 1,517.5 | 1,632.5 | +72.5 | +4.6% | 838,000 |
| 2006/03/08 | 1,612.5 | 1,612.5 | 1,540 | 1,560 | -45 | -2.8% | 551,600 |
| 2006/03/07 | 1,570 | 1,617.5 | 1,562.5 | 1,605 | +60 | +3.9% | 1,495,600 |
| 2006/03/06 | 1,522.5 | 1,545 | 1,515 | 1,545 | +25 | +1.6% | 1,022,400 |
| 2006/03/03 | 1,507.5 | 1,555 | 1,487.5 | 1,520 | +45 | +3.1% | 902,800 |
| 2006/03/02 | 1,467.5 | 1,520 | 1,462.5 | 1,475 | +12.5 | +0.9% | 606,400 |
| 2006/03/01 | 1,470 | 1,470 | 1,437.5 | 1,462.5 | -7.5 | -0.5% | 476,000 |
| 2006/02/28 | 1,475 | 1,497.5 | 1,422.5 | 1,470 | -10 | -0.7% | 979,600 |
| 2006/02/27 | 1,530 | 1,555 | 1,480 | 1,480 | -45 | -3% | 534,000 |
| 2006/02/24 | 1,555 | 1,555 | 1,505 | 1,525 | -5 | -0.3% | 551,600 |
| 2006/02/23 | 1,520 | 1,542.5 | 1,487.5 | 1,530 | +17.5 | +1.2% | 608,000 |
| 2006/02/22 | 1,540 | 1,540 | 1,507.5 | 1,512.5 | -2.5 | -0.2% | 933,600 |
| 2006/02/21 | 1,475 | 1,532.5 | 1,450 | 1,515 | +77.5 | +5.4% | 959,600 |
| 2006/02/20 | 1,455 | 1,460 | 1,395 | 1,437.5 | +32.5 | +2.3% | 1,137,200 |
| 2006/02/17 | 1,377.5 | 1,437.5 | 1,347.5 | 1,405 | -97.5 | -6.5% | 4,268,000 |
| 2006/02/16 | 1,565 | 1,592.5 | 1,500 | 1,502.5 | -67.5 | -4.3% | 719,200 |
| 2006/02/15 | 1,590 | 1,595 | 1,562.5 | 1,570 | +5 | +0.3% | 1,203,200 |
| 2006/02/14 | 1,577.5 | 1,590 | 1,477.5 | 1,565 | -47.5 | -2.9% | 1,676,000 |
| 2006/02/13 | 1,755 | 1,765 | 1,605 | 1,612.5 | -117.5 | -6.8% | 1,289,600 |
| 2006/02/10 | 1,780 | 1,780 | 1,727.5 | 1,730 | -32.5 | -1.8% | 456,400 |
4701～
4750
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
