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 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 1,040 | 1,040 | 1,012.5 | 1,035 | -2.5 | -0.2% | 449,600 |
| 2009/08/10 | 1,032.5 | 1,047.5 | 1,030 | 1,037.5 | +10 | +1% | 223,800 |
| 2009/08/07 | 1,047.5 | 1,047.5 | 1,007.5 | 1,027.5 | -10 | -1% | 233,400 |
| 2009/08/06 | 1,070 | 1,070 | 1,035 | 1,037.5 | -12.5 | -1.2% | 164,000 |
| 2009/08/05 | 1,065 | 1,082.5 | 1,050 | 1,050 | -32.5 | -3% | 292,000 |
| 2009/08/04 | 1,072.5 | 1,087.5 | 1,067.5 | 1,082.5 | +15 | +1.4% | 168,400 |
| 2009/08/03 | 1,067.5 | 1,075 | 1,062.5 | 1,067.5 | +10 | +0.9% | 159,600 |
| 2009/07/31 | 1,065 | 1,065 | 1,050 | 1,057.5 | ±0 | ±0% | 151,200 |
| 2009/07/30 | 1,062.5 | 1,062.5 | 1,037.5 | 1,057.5 | -10 | -0.9% | 222,400 |
| 2009/07/29 | 1,072.5 | 1,077.5 | 1,062.5 | 1,067.5 | -5 | -0.5% | 88,800 |
| 2009/07/28 | 1,072.5 | 1,077.5 | 1,062.5 | 1,072.5 | +7.5 | +0.7% | 112,200 |
| 2009/07/27 | 1,080 | 1,080 | 1,065 | 1,065 | -5 | -0.5% | 93,200 |
| 2009/07/24 | 1,075 | 1,080 | 1,052.5 | 1,070 | ±0 | ±0% | 220,200 |
| 2009/07/23 | 1,062.5 | 1,090 | 1,057.5 | 1,070 | +20 | +1.9% | 264,800 |
| 2009/07/22 | 1,032.5 | 1,057.5 | 1,025 | 1,050 | +20 | +1.9% | 199,000 |
| 2009/07/21 | 1,017.5 | 1,032.5 | 1,000 | 1,030 | +37.5 | +3.8% | 336,200 |
| 2009/07/17 | 974 | 998 | 958.5 | 992.5 | +30.5 | +3.2% | 565,000 |
| 2009/07/16 | 967.5 | 967.5 | 942 | 962 | +11.5 | +1.2% | 443,400 |
| 2009/07/15 | 950 | 955.5 | 922 | 950.5 | -12 | -1.2% | 616,400 |
| 2009/07/14 | 991.5 | 991.5 | 941.5 | 962.5 | -30 | -3% | 427,400 |
| 2009/07/13 | 1,005 | 1,030 | 990 | 992.5 | -32.5 | -3.2% | 214,600 |
| 2009/07/10 | 1,002.5 | 1,030 | 1,000 | 1,025 | +10 | +1% | 140,800 |
| 2009/07/09 | 1,007.5 | 1,040 | 1,005 | 1,015 | -2.5 | -0.2% | 241,400 |
| 2009/07/08 | 1,035 | 1,047.5 | 1,010 | 1,017.5 | -37.5 | -3.6% | 391,000 |
| 2009/07/07 | 1,050 | 1,060 | 1,050 | 1,055 | -7.5 | -0.7% | 256,200 |
| 2009/07/06 | 1,050 | 1,072.5 | 1,042.5 | 1,062.5 | +2.5 | +0.2% | 212,200 |
| 2009/07/03 | 1,052.5 | 1,075 | 1,047.5 | 1,060 | -12.5 | -1.2% | 247,600 |
| 2009/07/02 | 1,072.5 | 1,077.5 | 1,062.5 | 1,072.5 | ±0 | ±0% | 474,000 |
| 2009/07/01 | 1,060 | 1,085 | 1,055 | 1,072.5 | +5 | +0.5% | 312,400 |
| 2009/06/30 | 1,062.5 | 1,072.5 | 1,060 | 1,067.5 | -5 | -0.5% | 184,200 |
| 2009/06/29 | 1,082.5 | 1,085 | 1,052.5 | 1,072.5 | -17.5 | -1.6% | 384,400 |
| 2009/06/26 | 1,067.5 | 1,092.5 | 1,062.5 | 1,090 | +42.5 | +4.1% | 431,000 |
| 2009/06/25 | 1,042.5 | 1,060 | 1,022.5 | 1,047.5 | +25 | +2.4% | 392,000 |
| 2009/06/24 | 1,032.5 | 1,035 | 1,007.5 | 1,022.5 | -17.5 | -1.7% | 264,600 |
| 2009/06/23 | 1,032.5 | 1,047.5 | 1,022.5 | 1,040 | +10 | +1% | 317,600 |
| 2009/06/22 | 1,002.5 | 1,037.5 | 1,000 | 1,030 | +12.5 | +1.2% | 445,800 |
| 2009/06/19 | 1,022.5 | 1,030 | 1,005 | 1,017.5 | +15 | +1.5% | 343,800 |
| 2009/06/18 | 1,012.5 | 1,017.5 | 1,000 | 1,002.5 | -35 | -3.4% | 510,000 |
| 2009/06/17 | 1,010 | 1,040 | 1,010 | 1,037.5 | +27.5 | +2.7% | 228,200 |
| 2009/06/16 | 1,022.5 | 1,027.5 | 1,010 | 1,010 | -30 | -2.9% | 305,400 |
| 2009/06/15 | 997 | 1,055 | 994 | 1,040 | +47.5 | +4.8% | 554,400 |
| 2009/06/12 | 960 | 1,005 | 960 | 992.5 | +50 | +5.3% | 1,060,400 |
| 2009/06/11 | 935.5 | 957 | 934 | 942.5 | +14 | +1.5% | 609,200 |
| 2009/06/10 | 925 | 931.5 | 916 | 928.5 | -0.5 | -0.1% | 555,200 |
| 2009/06/09 | 930 | 939 | 923.5 | 929 | -6 | -0.6% | 370,600 |
| 2009/06/08 | 942.5 | 954.5 | 929.5 | 935 | -13.5 | -1.4% | 604,000 |
| 2009/06/05 | 948 | 960 | 942.5 | 948.5 | -12.5 | -1.3% | 381,800 |
| 2009/06/04 | 937.5 | 975 | 935 | 961 | +17.5 | +1.9% | 679,600 |
| 2009/06/03 | 922.5 | 953.5 | 922.5 | 943.5 | +6 | +0.6% | 514,400 |
| 2009/06/02 | 955 | 961 | 935 | 937.5 | -23 | -2.4% | 665,000 |
3851～
3900
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
