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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 801 | 829 | 796.5 | 819.5 | +15.5 | +1.9% | 468,400 |
| 2009/02/26 | 802 | 813.5 | 796.5 | 804 | -9.5 | -1.2% | 313,200 |
| 2009/02/25 | 858 | 858 | 796.5 | 813.5 | -20 | -2.4% | 359,400 |
| 2009/02/24 | 829.5 | 835 | 812.5 | 833.5 | -6 | -0.7% | 305,200 |
| 2009/02/23 | 837 | 845 | 829 | 839.5 | -14 | -1.6% | 336,400 |
| 2009/02/20 | 891 | 891 | 850 | 853.5 | -52.5 | -5.8% | 356,200 |
| 2009/02/19 | 928.5 | 928.5 | 897.5 | 906 | -3 | -0.3% | 158,400 |
| 2009/02/18 | 913.5 | 917.5 | 905.5 | 909 | -12.5 | -1.4% | 222,400 |
| 2009/02/17 | 920.5 | 934.5 | 913.5 | 921.5 | +5 | +0.5% | 297,600 |
| 2009/02/16 | 875 | 920 | 875 | 916.5 | +28.5 | +3.2% | 478,200 |
| 2009/02/13 | 883 | 907.5 | 883 | 888 | -7.5 | -0.8% | 577,000 |
| 2009/02/12 | 894.5 | 916.5 | 880 | 895.5 | -27 | -2.9% | 323,400 |
| 2009/02/10 | 930 | 932.5 | 905 | 922.5 | +37.5 | +4.2% | 401,200 |
| 2009/02/09 | 931.5 | 947.5 | 875 | 885 | -50 | -5.3% | 438,600 |
| 2009/02/06 | 950 | 967.5 | 934.5 | 935 | -18 | -1.9% | 347,600 |
| 2009/02/05 | 985 | 985 | 949.5 | 953 | -19.5 | -2% | 376,600 |
| 2009/02/04 | 972 | 981 | 963 | 972.5 | +0.5 | +0.1% | 142,600 |
| 2009/02/03 | 975 | 997 | 971 | 972 | -16.5 | -1.7% | 234,200 |
| 2009/02/02 | 1,027.5 | 1,027.5 | 971 | 988.5 | -49 | -4.7% | 566,800 |
| 2009/01/30 | 1,045 | 1,057.5 | 1,025 | 1,037.5 | -5 | -0.5% | 334,400 |
| 2009/01/29 | 1,000 | 1,055 | 1,000 | 1,042.5 | +37.5 | +3.7% | 489,800 |
| 2009/01/28 | 1,025 | 1,027.5 | 1,000 | 1,005 | -40 | -3.8% | 386,600 |
| 2009/01/27 | 1,057.5 | 1,085 | 1,027.5 | 1,045 | -10 | -0.9% | 1,488,200 |
| 2009/01/26 | 1,030 | 1,062.5 | 1,020 | 1,055 | +58.5 | +5.9% | 1,435,600 |
| 2009/01/23 | 1,027.5 | 1,030 | 992.5 | 996.5 | -43.5 | -4.2% | 950,400 |
| 2009/01/22 | 1,037.5 | 1,060 | 1,005 | 1,040 | +22.5 | +2.2% | 637,000 |
| 2009/01/21 | 1,032.5 | 1,050 | 1,000 | 1,017.5 | -5 | -0.5% | 615,200 |
| 2009/01/20 | 1,030 | 1,045 | 1,015 | 1,022.5 | -10 | -1% | 944,800 |
| 2009/01/19 | 1,097.5 | 1,097.5 | 1,027.5 | 1,032.5 | -45 | -4.2% | 528,400 |
| 2009/01/16 | 1,080 | 1,100 | 1,067.5 | 1,077.5 | +25 | +2.4% | 395,800 |
| 2009/01/15 | 1,075 | 1,095 | 1,047.5 | 1,052.5 | -60 | -5.4% | 679,800 |
| 2009/01/14 | 1,125 | 1,125 | 1,095 | 1,112.5 | ±0 | ±0% | 478,400 |
| 2009/01/13 | 1,107.5 | 1,152.5 | 1,107.5 | 1,112.5 | +10 | +0.9% | 594,000 |
| 2009/01/09 | 1,130 | 1,142.5 | 1,095 | 1,102.5 | -47.5 | -4.1% | 598,200 |
| 2009/01/08 | 1,170 | 1,177.5 | 1,145 | 1,150 | -47.5 | -4% | 388,000 |
| 2009/01/07 | 1,180 | 1,207.5 | 1,180 | 1,197.5 | +15 | +1.3% | 664,400 |
| 2009/01/06 | 1,225 | 1,230 | 1,177.5 | 1,182.5 | -50 | -4.1% | 248,200 |
| 2009/01/05 | 1,270 | 1,270 | 1,222.5 | 1,232.5 | -12.5 | -1% | 259,400 |
| 2008/12/30 | 1,275 | 1,275 | 1,222.5 | 1,245 | -70 | -5.3% | 285,400 |
| 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 |
4001～
4050
件表示中 / 6814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 | 447,400円 | +6.0% | +4.9% | 2.93% | 16.51倍 | 1.94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 | 306,600円 | +7.1% | +5.2% | 4.27% | 19.66倍 | 2.24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 | 1,120,000円 | +31.7% | - | 2.38% | 21.99倍 | 1.94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 |
| ワークマン | 652,000円 | +7.5% | +7.5% | 1.12% | 29.40倍 | 3.93倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| Ｊフロント | 196,500円 | +3.9% | -18.4% | 2.75% | 16.40倍 | 1.20倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
