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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 792.5 | 897.5 | 792.5 | 897.5 | +117.5 | +15.1% | 75,200 |
| 2000/01/14 | 775 | 780 | 772.5 | 780 | +11.2 | +1.5% | 97,600 |
| 2000/01/13 | 780 | 786.3 | 768.8 | 768.8 | ±0 | ±0% | 100,800 |
| 2000/01/12 | 787.5 | 787.5 | 768.8 | 768.8 | -26.2 | -3.3% | 96,800 |
| 2000/01/11 | 800 | 800 | 787.5 | 795 | -5 | -0.6% | 170,400 |
| 2000/01/07 | 826.3 | 826.3 | 800 | 800 | -25 | -3% | 24,800 |
| 2000/01/06 | 812.5 | 825 | 812.5 | 825 | -50 | -5.7% | 16,000 |
| 2000/01/05 | 912.5 | 923.8 | 870 | 875 | -62.5 | -6.7% | 160,000 |
| 2000/01/04 | 900 | 937.5 | 900 | 937.5 | +50 | +5.6% | 100,800 |
| 1999/12/30 | 881.3 | 887.5 | 881.3 | 887.5 | +6.2 | +0.7% | 4,000 |
| 1999/12/29 | 876.3 | 925 | 876.3 | 881.3 | +28.8 | +3.4% | 67,200 |
| 1999/12/28 | 727.5 | 852.5 | 727.5 | 852.5 | +125 | +17.2% | 37,600 |
| 1999/12/27 | 812.5 | 813.8 | 727.5 | 727.5 | -72.5 | -9.1% | 92,800 |
| 1999/12/24 | 862.5 | 872.5 | 800 | 800 | -62.5 | -7.2% | 176,000 |
| 1999/12/22 | 883.8 | 887.5 | 862.5 | 862.5 | ±0 | ±0% | 128,800 |
| 1999/12/21 | 962.5 | 962.5 | 862.5 | 862.5 | -118.8 | -12.1% | 47,200 |
| 1999/12/20 | 991.3 | 1,000 | 981.3 | 981.3 | -10 | -1% | 27,200 |
| 1999/12/17 | 1,000 | 1,000 | 976.3 | 991.3 | -8.7 | -0.9% | 122,400 |
| 1999/12/16 | 900 | 1,000 | 900 | 1,000 | +125 | +14.3% | 70,400 |
| 1999/12/15 | 835 | 875 | 833.8 | 875 | +50 | +6.1% | 61,600 |
| 1999/12/14 | 848.8 | 848.8 | 807.5 | 825 | -25 | -2.9% | 154,400 |
| 1999/12/13 | 865 | 895 | 850 | 850 | -40 | -4.5% | 56,000 |
| 1999/12/10 | 910 | 911.3 | 890 | 890 | -10 | -1.1% | 253,600 |
| 1999/12/09 | 950 | 950 | 900 | 900 | -62.5 | -6.5% | 92,800 |
| 1999/12/08 | 993.8 | 995 | 962.5 | 962.5 | -56.3 | -5.5% | 4,800 |
| 1999/12/07 | 1,025 | 1,025 | 1,016.3 | 1,018.8 | +18.8 | +1.9% | 64,000 |
| 1999/12/06 | 1,000 | 1,000 | 937.5 | 1,000 | ±0 | ±0% | 60,000 |
| 1999/12/03 | 1,012.5 | 1,012.5 | 987.5 | 1,000 | -18.8 | -1.8% | 129,600 |
| 1999/12/02 | 1,031.3 | 1,033.8 | 1,018.8 | 1,018.8 | -6.2 | -0.6% | 180,800 |
| 1999/12/01 | 1,000 | 1,031.3 | 1,000 | 1,025 | +26.2 | +2.6% | 54,400 |
| 1999/11/30 | 1,025 | 1,031.3 | 998.8 | 998.8 | -3.7 | -0.4% | 437,600 |
| 1999/11/29 | 1,018.8 | 1,023.8 | 1,002.5 | 1,002.5 | -22.5 | -2.2% | 172,800 |
| 1999/11/26 | 1,025 | 1,025 | 1,018.8 | 1,025 | +1.2 | +0.1% | 68,800 |
| 1999/11/25 | 1,025 | 1,025 | 1,018.8 | 1,023.8 | +1.3 | +0.1% | 116,800 |
| 1999/11/24 | 1,025 | 1,025 | 1,011.3 | 1,022.5 | +10 | +1% | 127,200 |
| 1999/11/22 | 1,025 | 1,035 | 1,000 | 1,012.5 | -12.5 | -1.2% | 104,800 |
| 1999/11/19 | 1,000 | 1,037.5 | 1,000 | 1,025 | +48.7 | +5% | 183,200 |
| 1999/11/18 | 987.5 | 987.5 | 950 | 976.3 | +1.3 | +0.1% | 183,200 |
| 1999/11/17 | 987.5 | 1,012.5 | 962.5 | 975 | ±0 | ±0% | 659,200 |
| 1999/11/16 | 998.8 | 1,000 | 962.5 | 975 | -23.8 | -2.4% | 75,200 |
| 1999/11/15 | 1,026.3 | 1,026.3 | 975 | 998.8 | -2.5 | -0.2% | 36,000 |
| 1999/11/12 | 1,037.5 | 1,038.8 | 975 | 1,001.3 | -30 | -2.9% | 288,000 |
| 1999/11/11 | 1,060 | 1,060 | 1,031.3 | 1,031.3 | -25 | -2.4% | 119,200 |
| 1999/11/10 | 1,008.8 | 1,056.3 | 1,000 | 1,056.3 | +72.5 | +7.4% | 181,600 |
| 1999/11/09 | 987.5 | 987.5 | 962.5 | 983.8 | -10 | -1% | 423,200 |
| 1999/11/08 | 1,060 | 1,060 | 993.8 | 993.8 | -68.7 | -6.5% | 153,600 |
| 1999/11/05 | 950 | 1,062.5 | 950 | 1,062.5 | +125 | +13.3% | 541,600 |
| 1999/11/04 | 905 | 937.5 | 900 | 937.5 | +38.7 | +4.3% | 384,800 |
| 1999/11/02 | 886.3 | 898.8 | 875 | 898.8 | +12.5 | +1.4% | 178,400 |
| 1999/11/01 | 900 | 905 | 862.5 | 886.3 | -6.2 | -0.7% | 92,000 |
6201～
6250
件表示中 / 6771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 | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11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 | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49倍 | 2.01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 |
| スギＨＤ | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,129,000円 | +31.7% | - | 2.36% | 22.16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。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 252,100円 | - | - | - | - | 2.11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 |
市場注目の銘柄
チャート関連のコラム
