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 |
|---|---|---|---|---|---|---|---|
| 2009/09/17 | 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 |
| 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 |
3901～
3950
件表示中 / 6852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 | 465,000円 | +6.0% | +4.9% | 2.82% | 17.16倍 | 2.02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 | 318,800円 | +7.1% | +5.2% | 4.11% | 20.44倍 | 2.33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 | 225,800円 | +31.7% | - | 2.36% | 22.18倍 | 1.96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 | 258,300円 | - | - | - | - | 2.16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 |
| パルＧＨＤ | 504,000円 | +11.2% | +10.3% | 1.19% | 25.97倍 | 6.18倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
