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 |
|---|---|---|---|---|---|---|---|
| 2009/10/26 | 1,160 | 1,172.5 | 1,140 | 1,167.5 | +7.5 | +0.6% | 275,200 |
| 2009/10/23 | 1,167.5 | 1,177.5 | 1,155 | 1,160 | ±0 | ±0% | 386,600 |
| 2009/10/22 | 1,160 | 1,167.5 | 1,147.5 | 1,160 | -20 | -1.7% | 334,600 |
| 2009/10/21 | 1,172.5 | 1,185 | 1,167.5 | 1,180 | +2.5 | +0.2% | 346,800 |
| 2009/10/20 | 1,197.5 | 1,200 | 1,165 | 1,177.5 | -7.5 | -0.6% | 388,400 |
| 2009/10/19 | 1,175 | 1,185 | 1,167.5 | 1,185 | +22.5 | +1.9% | 355,000 |
| 2009/10/16 | 1,150 | 1,165 | 1,147.5 | 1,162.5 | +7.5 | +0.6% | 226,000 |
| 2009/10/15 | 1,167.5 | 1,170 | 1,147.5 | 1,155 | +7.5 | +0.7% | 231,800 |
| 2009/10/14 | 1,142.5 | 1,160 | 1,135 | 1,147.5 | +7.5 | +0.7% | 392,400 |
| 2009/10/13 | 1,165 | 1,167.5 | 1,137.5 | 1,140 | -12.5 | -1.1% | 284,400 |
| 2009/10/09 | 1,152.5 | 1,155 | 1,127.5 | 1,152.5 | +10 | +0.9% | 429,200 |
| 2009/10/08 | 1,132.5 | 1,152.5 | 1,127.5 | 1,142.5 | +10 | +0.9% | 299,400 |
| 2009/10/07 | 1,170 | 1,170 | 1,122.5 | 1,132.5 | -37.5 | -3.2% | 599,800 |
| 2009/10/06 | 1,197.5 | 1,197.5 | 1,155 | 1,170 | -12.5 | -1.1% | 417,800 |
| 2009/10/05 | 1,150 | 1,187.5 | 1,147.5 | 1,182.5 | +17.5 | +1.5% | 162,000 |
| 2009/10/02 | 1,215 | 1,215 | 1,162.5 | 1,165 | -52.5 | -4.3% | 299,200 |
| 2009/10/01 | 1,222.5 | 1,232.5 | 1,212.5 | 1,217.5 | +2.5 | +0.2% | 177,000 |
| 2009/09/30 | 1,200 | 1,215 | 1,190 | 1,215 | +25 | +2.1% | 212,200 |
| 2009/09/29 | 1,197.5 | 1,207.5 | 1,185 | 1,190 | -5 | -0.4% | 293,800 |
| 2009/09/28 | 1,155 | 1,197.5 | 1,155 | 1,195 | +27.5 | +2.4% | 382,400 |
| 2009/09/25 | 1,180 | 1,180 | 1,160 | 1,167.5 | -17.5 | -1.5% | 309,400 |
| 2009/09/24 | 1,195 | 1,202.5 | 1,172.5 | 1,185 | +35 | +3% | 521,600 |
| 2009/09/18 | 1,157.5 | 1,172.5 | 1,142.5 | 1,150 | -22.5 | -1.9% | 801,600 |
| 2009/09/17 | 1,165 | 1,175 | 1,150 | 1,172.5 | -7.5 | -0.6% | 552,800 |
| 2009/09/16 | 1,202.5 | 1,202.5 | 1,165 | 1,180 | -5 | -0.4% | 819,200 |
| 2009/09/15 | 1,175 | 1,207.5 | 1,175 | 1,185 | +25 | +2.2% | 466,800 |
| 2009/09/14 | 1,160 | 1,170 | 1,145 | 1,160 | +7.5 | +0.7% | 293,800 |
| 2009/09/11 | 1,160 | 1,167.5 | 1,150 | 1,152.5 | -2.5 | -0.2% | 276,000 |
| 2009/09/10 | 1,150 | 1,165 | 1,145 | 1,155 | +2.5 | +0.2% | 369,800 |
| 2009/09/09 | 1,150 | 1,167.5 | 1,137.5 | 1,152.5 | +10 | +0.9% | 236,600 |
| 2009/09/08 | 1,135 | 1,147.5 | 1,125 | 1,142.5 | -5 | -0.4% | 199,600 |
| 2009/09/07 | 1,165 | 1,170 | 1,145 | 1,147.5 | ±0 | ±0% | 246,400 |
| 2009/09/04 | 1,150 | 1,165 | 1,137.5 | 1,147.5 | -17.5 | -1.5% | 260,200 |
| 2009/09/03 | 1,140 | 1,172.5 | 1,135 | 1,165 | +30 | +2.6% | 371,800 |
| 2009/09/02 | 1,155 | 1,155 | 1,117.5 | 1,135 | -40 | -3.4% | 603,400 |
| 2009/09/01 | 1,177.5 | 1,182.5 | 1,157.5 | 1,175 | -20 | -1.7% | 339,600 |
| 2009/08/31 | 1,205 | 1,207.5 | 1,167.5 | 1,195 | ±0 | ±0% | 203,000 |
| 2009/08/28 | 1,190 | 1,210 | 1,187.5 | 1,195 | +20 | +1.7% | 340,000 |
| 2009/08/27 | 1,150 | 1,217.5 | 1,145 | 1,175 | +15 | +1.3% | 781,800 |
| 2009/08/26 | 1,142.5 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 208,800 |
| 2009/08/25 | 1,150 | 1,152.5 | 1,127.5 | 1,150 | +5 | +0.4% | 193,200 |
| 2009/08/24 | 1,142.5 | 1,162.5 | 1,135 | 1,145 | +20 | +1.8% | 211,200 |
| 2009/08/21 | 1,132.5 | 1,135 | 1,115 | 1,125 | -12.5 | -1.1% | 425,600 |
| 2009/08/20 | 1,050 | 1,150 | 1,047.5 | 1,137.5 | +105 | +10.2% | 1,250,600 |
| 2009/08/19 | 1,002.5 | 1,037.5 | 1,002.5 | 1,032.5 | +27.5 | +2.7% | 500,800 |
| 2009/08/18 | 995 | 1,035 | 994.5 | 1,005 | +18 | +1.8% | 539,800 |
| 2009/08/17 | 1,000 | 1,010 | 982.5 | 987 | -18 | -1.8% | 689,000 |
| 2009/08/14 | 1,010 | 1,012.5 | 1,002.5 | 1,005 | ±0 | ±0% | 364,600 |
| 2009/08/13 | 1,020 | 1,025 | 1,000 | 1,005 | -22.5 | -2.2% | 515,000 |
| 2009/08/12 | 1,040 | 1,050 | 1,022.5 | 1,027.5 | -7.5 | -0.7% | 336,400 |
3801～
3850
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
