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 |
|---|---|---|---|---|---|---|---|
| 2010/01/12 | 1,075 | 1,075 | 1,055 | 1,060 | +5 | +0.5% | 596,800 |
| 2010/01/08 | 1,052 | 1,063 | 1,049.5 | 1,055 | ±0 | ±0% | 332,200 |
| 2010/01/07 | 1,055.5 | 1,059.5 | 1,047.5 | 1,055 | -1 | -0.1% | 297,200 |
| 2010/01/06 | 1,040.5 | 1,057 | 1,032.5 | 1,056 | +16 | +1.5% | 731,200 |
| 2010/01/05 | 1,047.5 | 1,047.5 | 1,035.5 | 1,040 | +7 | +0.7% | 498,800 |
| 2010/01/04 | 1,037.5 | 1,047 | 1,032 | 1,033 | +0.5 | ±0% | 190,200 |
| 2009/12/30 | 1,060 | 1,060 | 1,032.5 | 1,032.5 | -20 | -1.9% | 273,600 |
| 2009/12/29 | 1,032.5 | 1,055 | 1,032.5 | 1,052.5 | +12.5 | +1.2% | 264,800 |
| 2009/12/28 | 1,037.5 | 1,042.5 | 1,027.5 | 1,040 | -2.5 | -0.2% | 333,600 |
| 2009/12/25 | 1,067.5 | 1,067.5 | 1,037.5 | 1,042.5 | +2.5 | +0.2% | 474,800 |
| 2009/12/24 | 1,047.5 | 1,047.5 | 1,030 | 1,040 | +7.5 | +0.7% | 465,000 |
| 2009/12/22 | 1,047.5 | 1,057.5 | 1,025 | 1,032.5 | -22.5 | -2.1% | 508,600 |
| 2009/12/21 | 1,067.5 | 1,075 | 1,052.5 | 1,055 | -37.5 | -3.4% | 443,600 |
| 2009/12/18 | 1,082.5 | 1,097.5 | 1,072.5 | 1,092.5 | +10 | +0.9% | 376,200 |
| 2009/12/17 | 1,090 | 1,090 | 1,077.5 | 1,082.5 | ±0 | ±0% | 114,600 |
| 2009/12/16 | 1,095 | 1,120 | 1,072.5 | 1,082.5 | +2.5 | +0.2% | 348,400 |
| 2009/12/15 | 1,092.5 | 1,097.5 | 1,070 | 1,080 | -35 | -3.1% | 548,800 |
| 2009/12/14 | 1,115 | 1,122.5 | 1,095 | 1,115 | -17.5 | -1.5% | 380,800 |
| 2009/12/11 | 1,130 | 1,140 | 1,117.5 | 1,132.5 | ±0 | ±0% | 752,000 |
| 2009/12/10 | 1,167.5 | 1,175 | 1,115 | 1,132.5 | -52.5 | -4.4% | 707,600 |
| 2009/12/09 | 1,162.5 | 1,192.5 | 1,160 | 1,185 | +25 | +2.2% | 288,200 |
| 2009/12/08 | 1,157.5 | 1,175 | 1,152.5 | 1,160 | +5 | +0.4% | 247,400 |
| 2009/12/07 | 1,175 | 1,180 | 1,150 | 1,155 | +2.5 | +0.2% | 161,400 |
| 2009/12/04 | 1,170 | 1,175 | 1,147.5 | 1,152.5 | -17.5 | -1.5% | 273,800 |
| 2009/12/03 | 1,145 | 1,172.5 | 1,142.5 | 1,170 | +47.5 | +4.2% | 344,600 |
| 2009/12/02 | 1,142.5 | 1,145 | 1,122.5 | 1,122.5 | -20 | -1.8% | 418,200 |
| 2009/12/01 | 1,107.5 | 1,145 | 1,105 | 1,142.5 | +27.5 | +2.5% | 459,600 |
| 2009/11/30 | 1,122.5 | 1,122.5 | 1,102.5 | 1,115 | +37.5 | +3.5% | 466,200 |
| 2009/11/27 | 1,070 | 1,095 | 1,065 | 1,077.5 | +10 | +0.9% | 451,600 |
| 2009/11/26 | 1,062.5 | 1,072.5 | 1,050 | 1,067.5 | +15 | +1.4% | 335,000 |
| 2009/11/25 | 1,067.5 | 1,067.5 | 1,035 | 1,052.5 | -5 | -0.5% | 352,600 |
| 2009/11/24 | 1,092.5 | 1,097.5 | 1,047.5 | 1,057.5 | -22.5 | -2.1% | 295,400 |
| 2009/11/20 | 1,037.5 | 1,080 | 1,032.5 | 1,080 | +22.5 | +2.1% | 574,000 |
| 2009/11/19 | 1,102.5 | 1,102.5 | 1,035 | 1,057.5 | +10 | +1% | 806,200 |
| 2009/11/18 | 1,072.5 | 1,090 | 1,045 | 1,047.5 | -42.5 | -3.9% | 499,000 |
| 2009/11/17 | 1,077.5 | 1,092.5 | 1,065 | 1,090 | +17.5 | +1.6% | 373,000 |
| 2009/11/16 | 1,080 | 1,087.5 | 1,065 | 1,072.5 | -7.5 | -0.7% | 226,800 |
| 2009/11/13 | 1,065 | 1,090 | 1,060 | 1,080 | +7.5 | +0.7% | 501,400 |
| 2009/11/12 | 1,072.5 | 1,077.5 | 1,052.5 | 1,072.5 | +30 | +2.9% | 675,400 |
| 2009/11/11 | 1,067.5 | 1,070 | 1,037.5 | 1,042.5 | -35 | -3.2% | 533,400 |
| 2009/11/10 | 1,100 | 1,100 | 1,042.5 | 1,077.5 | -40 | -3.6% | 685,600 |
| 2009/11/09 | 1,112.5 | 1,122.5 | 1,102.5 | 1,117.5 | -5 | -0.4% | 282,200 |
| 2009/11/06 | 1,142.5 | 1,142.5 | 1,105 | 1,122.5 | -7.5 | -0.7% | 176,000 |
| 2009/11/05 | 1,140 | 1,142.5 | 1,122.5 | 1,130 | -10 | -0.9% | 197,400 |
| 2009/11/04 | 1,137.5 | 1,142.5 | 1,127.5 | 1,140 | -10 | -0.9% | 223,400 |
| 2009/11/02 | 1,140 | 1,155 | 1,122.5 | 1,150 | +7.5 | +0.7% | 297,400 |
| 2009/10/30 | 1,150 | 1,157.5 | 1,130 | 1,142.5 | +7.5 | +0.7% | 154,400 |
| 2009/10/29 | 1,130 | 1,145 | 1,122.5 | 1,135 | -2.5 | -0.2% | 287,800 |
| 2009/10/28 | 1,142.5 | 1,160 | 1,135 | 1,137.5 | +10 | +0.9% | 427,600 |
| 2009/10/27 | 1,157.5 | 1,157.5 | 1,125 | 1,127.5 | -40 | -3.4% | 412,400 |
3751～
3800
件表示中 / 6775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 | 486,600円 | +6.8% | +8.6% | 2.67% | 18.69倍 | 2.18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 | 289,900円 | +8.1% | +5.7% | 3.66% | 19.93倍 | 2.04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 | 311,700円 | +13.9% | +17.9% | 1.12% | 16.59倍 | 2.25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 | 1,138,000円 | +31.7% | - | 2.35% | 22.33倍 | 1.97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 | 251,300円 | - | - | - | - | 2.10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
