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 |
|---|---|---|---|---|---|---|---|
| 2000/05/29 | 1,100 | 1,150 | 1,100 | 1,135 | +22.5 | +2% | 52,000 |
| 2000/05/26 | 1,112.5 | 1,112.5 | 1,106.3 | 1,112.5 | ±0 | ±0% | 23,200 |
| 2000/05/25 | 1,108.8 | 1,117.5 | 1,107.5 | 1,112.5 | -8.8 | -0.8% | 131,200 |
| 2000/05/24 | 1,112.5 | 1,125 | 1,091.3 | 1,121.3 | +46.3 | +4.3% | 248,800 |
| 2000/05/23 | 1,065 | 1,075 | 1,065 | 1,075 | +31.2 | +3% | 30,400 |
| 2000/05/22 | 1,110 | 1,111.3 | 1,000 | 1,043.8 | -41.2 | -3.8% | 295,200 |
| 2000/05/19 | 1,037.5 | 1,085 | 1,037.5 | 1,085 | -15 | -1.4% | 53,600 |
| 2000/05/18 | 1,120 | 1,120 | 1,097.5 | 1,100 | -13.8 | -1.2% | 220,000 |
| 2000/05/17 | 1,087.5 | 1,125 | 1,072.5 | 1,113.8 | +51.3 | +4.8% | 51,200 |
| 2000/05/16 | 1,050 | 1,075 | 1,050 | 1,062.5 | +25 | +2.4% | 86,400 |
| 2000/05/15 | 1,052.5 | 1,053.8 | 1,037.5 | 1,037.5 | ±0 | ±0% | 21,600 |
| 2000/05/12 | 1,033.8 | 1,047.5 | 1,031.3 | 1,037.5 | +25 | +2.5% | 123,200 |
| 2000/05/11 | 1,012.5 | 1,025 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 26,400 |
| 2000/05/10 | 1,060 | 1,062.5 | 1,036.3 | 1,050 | -11.3 | -1.1% | 88,800 |
| 2000/05/09 | 1,025 | 1,061.3 | 1,025 | 1,061.3 | +36.3 | +3.5% | 91,200 |
| 2000/05/08 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | -6.3 | -0.6% | 64,000 |
| 2000/05/02 | 1,002.5 | 1,031.3 | 1,002.5 | 1,031.3 | +28.8 | +2.9% | 35,200 |
| 2000/05/01 | 1,000 | 1,018.8 | 1,000 | 1,002.5 | -16.3 | -1.6% | 34,400 |
| 2000/04/28 | 1,037.5 | 1,037.5 | 1,003.8 | 1,018.8 | +18.8 | +1.9% | 146,400 |
| 2000/04/27 | 975 | 1,000 | 975 | 1,000 | +17.5 | +1.8% | 416,800 |
| 2000/04/26 | 982.5 | 983.8 | 980 | 982.5 | +2.5 | +0.3% | 134,400 |
| 2000/04/25 | 986.3 | 986.3 | 975 | 980 | -13.8 | -1.4% | 72,000 |
| 2000/04/24 | 1,000 | 1,003.8 | 987.5 | 993.8 | -6.2 | -0.6% | 44,000 |
| 2000/04/21 | 987.5 | 1,000 | 986.3 | 1,000 | +13.7 | +1.4% | 256,800 |
| 2000/04/20 | 897.5 | 987.5 | 897.5 | 986.3 | +80 | +8.8% | 263,200 |
| 2000/04/19 | 912.5 | 925 | 897.5 | 906.3 | +18.8 | +2.1% | 157,600 |
| 2000/04/18 | 863.8 | 900 | 863.8 | 887.5 | +27.5 | +3.2% | 28,000 |
| 2000/04/17 | 875 | 875 | 856.3 | 860 | -76.3 | -8.1% | 19,200 |
| 2000/04/14 | 912.5 | 950 | 905 | 936.3 | +45 | +5% | 63,200 |
| 2000/04/13 | 873.8 | 900 | 858.8 | 891.3 | +3.8 | +0.4% | 140,800 |
| 2000/04/12 | 908.8 | 911.3 | 887.5 | 887.5 | -71.3 | -7.4% | 25,600 |
| 2000/04/11 | 990 | 990 | 952.5 | 958.8 | -43.7 | -4.4% | 158,400 |
| 2000/04/10 | 1,012.5 | 1,012.5 | 1,000 | 1,002.5 | +2.5 | +0.3% | 174,400 |
| 2000/04/07 | 921.3 | 1,000 | 921.3 | 1,000 | +78.7 | +8.5% | 172,000 |
| 2000/04/06 | 971.3 | 971.3 | 921.3 | 921.3 | -52.5 | -5.4% | 4,000 |
| 2000/04/05 | 987.5 | 987.5 | 943.8 | 973.8 | -1.2 | -0.1% | 96,000 |
| 2000/04/04 | 975 | 987.5 | 973.8 | 975 | +6.2 | +0.6% | 144,800 |
| 2000/04/03 | 925 | 975 | 915 | 968.8 | +60 | +6.6% | 179,200 |
| 2000/03/31 | 905 | 923.8 | 905 | 908.8 | +7.5 | +0.8% | 37,600 |
| 2000/03/30 | 898.8 | 902.5 | 896.3 | 901.3 | +1.3 | +0.1% | 77,600 |
| 2000/03/29 | 875 | 906.3 | 875 | 900 | +22.5 | +2.6% | 26,400 |
| 2000/03/28 | 923.8 | 923.8 | 823.8 | 877.5 | -60 | -6.4% | 16,800 |
| 2000/03/27 | 892.5 | 950 | 872.5 | 937.5 | +58.7 | +6.7% | 194,400 |
| 2000/03/24 | 875 | 887.5 | 871.3 | 878.8 | +16.3 | +1.9% | 136,800 |
| 2000/03/23 | 812.5 | 863.8 | 812.5 | 862.5 | +18.7 | +2.2% | 176,800 |
| 2000/03/22 | 817.5 | 875 | 812.5 | 843.8 | +31.3 | +3.9% | 168,000 |
| 2000/03/21 | 750 | 850 | 750 | 812.5 | +62.5 | +8.3% | 145,600 |
| 2000/03/17 | 750 | 756.3 | 750 | 750 | +25 | +3.4% | 130,400 |
| 2000/03/16 | 750 | 757.5 | 725 | 725 | -25 | -3.3% | 212,800 |
| 2000/03/15 | 688.8 | 750 | 688.8 | 750 | +75 | +11.1% | 200,000 |
6151～
6200
件表示中 / 6811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 | 449,300円 | +6.0% | +4.9% | 2.92% | 16.58倍 | 1.96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 | 306,500円 | +7.1% | +5.2% | 4.27% | 19.65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 | 1.95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 |
| ウエルシアＨＤ | 252,200円 | - | - | - | - | 2.12倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| Ｊフロント | 195,000円 | +3.9% | -18.4% | 2.77% | 16.35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
