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 |
|---|---|---|---|---|---|---|---|
| 2008/12/29 | 1,307.5 | 1,315 | 1,290 | 1,315 | +22.5 | +1.7% | 239,800 |
| 2008/12/26 | 1,297.5 | 1,312.5 | 1,272.5 | 1,292.5 | -7.5 | -0.6% | 129,600 |
| 2008/12/25 | 1,260 | 1,305 | 1,217.5 | 1,300 | +57.5 | +4.6% | 371,000 |
| 2008/12/24 | 1,235 | 1,255 | 1,215 | 1,242.5 | -15 | -1.2% | 361,800 |
| 2008/12/22 | 1,215 | 1,265 | 1,215 | 1,257.5 | +62.5 | +5.2% | 374,600 |
| 2008/12/19 | 1,192.5 | 1,227.5 | 1,175 | 1,195 | +7.5 | +0.6% | 367,400 |
| 2008/12/18 | 1,235 | 1,245 | 1,155 | 1,187.5 | -17.5 | -1.5% | 396,400 |
| 2008/12/17 | 1,217.5 | 1,225 | 1,182.5 | 1,205 | +25 | +2.1% | 276,800 |
| 2008/12/16 | 1,197.5 | 1,205 | 1,172.5 | 1,180 | -35 | -2.9% | 256,800 |
| 2008/12/15 | 1,200 | 1,227.5 | 1,197.5 | 1,215 | +45 | +3.8% | 300,200 |
| 2008/12/12 | 1,175 | 1,192.5 | 1,137.5 | 1,170 | -2.5 | -0.2% | 318,800 |
| 2008/12/11 | 1,140 | 1,180 | 1,135 | 1,172.5 | +12.5 | +1.1% | 405,400 |
| 2008/12/10 | 1,165 | 1,182.5 | 1,145 | 1,160 | +15 | +1.3% | 271,200 |
| 2008/12/09 | 1,187.5 | 1,195 | 1,137.5 | 1,145 | -30 | -2.6% | 334,000 |
| 2008/12/08 | 1,165 | 1,200 | 1,162.5 | 1,175 | +12.5 | +1.1% | 670,400 |
| 2008/12/05 | 1,115 | 1,192.5 | 1,115 | 1,162.5 | +67.5 | +6.2% | 536,600 |
| 2008/12/04 | 1,100 | 1,132.5 | 1,082.5 | 1,095 | -27.5 | -2.4% | 517,000 |
| 2008/12/03 | 1,097.5 | 1,125 | 1,075 | 1,122.5 | +45 | +4.2% | 436,600 |
| 2008/12/02 | 1,037.5 | 1,100 | 1,037.5 | 1,077.5 | -40 | -3.6% | 388,000 |
| 2008/12/01 | 1,127.5 | 1,130 | 1,097.5 | 1,117.5 | -5 | -0.4% | 384,800 |
| 2008/11/28 | 1,157.5 | 1,162.5 | 1,120 | 1,122.5 | -30 | -2.6% | 275,400 |
| 2008/11/27 | 1,135 | 1,170 | 1,135 | 1,152.5 | +20 | +1.8% | 214,400 |
| 2008/11/26 | 1,130 | 1,162.5 | 1,125 | 1,132.5 | -12.5 | -1.1% | 403,600 |
| 2008/11/25 | 1,192.5 | 1,200 | 1,100 | 1,145 | -15 | -1.3% | 491,200 |
| 2008/11/21 | 1,095 | 1,160 | 1,080 | 1,160 | +60 | +5.5% | 623,800 |
| 2008/11/20 | 1,140 | 1,140 | 1,090 | 1,100 | -47.5 | -4.1% | 237,400 |
| 2008/11/19 | 1,132.5 | 1,147.5 | 1,100 | 1,147.5 | +32.5 | +2.9% | 204,800 |
| 2008/11/18 | 1,115 | 1,135 | 1,102.5 | 1,115 | ±0 | ±0% | 216,800 |
| 2008/11/17 | 1,122.5 | 1,135 | 1,100 | 1,115 | +30 | +2.8% | 369,400 |
| 2008/11/14 | 1,117.5 | 1,140 | 1,072.5 | 1,085 | -67.5 | -5.9% | 433,600 |
| 2008/11/13 | 1,035 | 1,175 | 1,015 | 1,152.5 | +120 | +11.6% | 837,000 |
| 2008/11/12 | 1,017.5 | 1,040 | 1,002.5 | 1,032.5 | -7.5 | -0.7% | 425,200 |
| 2008/11/11 | 1,027.5 | 1,045 | 1,012.5 | 1,040 | +77.5 | +8.1% | 497,800 |
| 2008/11/10 | 916 | 968 | 916 | 962.5 | +91.5 | +10.5% | 471,400 |
| 2008/11/07 | 850.5 | 897 | 844 | 871 | -21.5 | -2.4% | 225,800 |
| 2008/11/06 | 890 | 910 | 872.5 | 892.5 | -16 | -1.8% | 296,200 |
| 2008/11/05 | 925.5 | 938 | 891.5 | 908.5 | +3 | +0.3% | 241,000 |
| 2008/11/04 | 888 | 910 | 870 | 905.5 | +18 | +2% | 336,200 |
| 2008/10/31 | 937.5 | 941.5 | 876 | 887.5 | -35 | -3.8% | 625,000 |
| 2008/10/30 | 912 | 944.5 | 882.5 | 922.5 | +40.5 | +4.6% | 615,000 |
| 2008/10/29 | 900 | 900 | 818.5 | 882 | +42 | +5% | 524,600 |
| 2008/10/28 | 844.5 | 844.5 | 781 | 840 | -4 | -0.5% | 662,400 |
| 2008/10/27 | 925 | 940 | 832 | 844 | -45.5 | -5.1% | 407,000 |
| 2008/10/24 | 964.5 | 964.5 | 885 | 889.5 | -67 | -7% | 371,400 |
| 2008/10/23 | 948 | 963 | 900.5 | 956.5 | +23.5 | +2.5% | 367,000 |
| 2008/10/22 | 1,015 | 1,015 | 931.5 | 933 | -66.5 | -6.7% | 272,200 |
| 2008/10/21 | 1,027.5 | 1,042.5 | 978 | 999.5 | +47 | +4.9% | 409,000 |
| 2008/10/20 | 917.5 | 957 | 913.5 | 952.5 | +35.5 | +3.9% | 270,000 |
| 2008/10/17 | 943 | 974 | 891.5 | 917 | -11 | -1.2% | 543,800 |
| 2008/10/16 | 871.5 | 967.5 | 858.5 | 928 | +10.5 | +1.1% | 480,200 |
4001～
4050
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
