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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 819.5 | 889.5 | 819.5 | 876 | +89 | +11.3% | 547,200 |
| 2008/10/10 | 817 | 853 | 772 | 787 | -135 | -14.6% | 726,000 |
| 2008/10/09 | 950 | 950 | 912 | 922 | -35.5 | -3.7% | 331,200 |
| 2008/10/08 | 991 | 1,012.5 | 949 | 957.5 | -26.5 | -2.7% | 528,200 |
| 2008/10/07 | 984.5 | 995.5 | 965 | 984 | -11.5 | -1.2% | 476,600 |
| 2008/10/06 | 1,040 | 1,047.5 | 995.5 | 995.5 | -42 | -4% | 329,200 |
| 2008/10/03 | 1,000 | 1,047.5 | 1,000 | 1,037.5 | +17.5 | +1.7% | 289,200 |
| 2008/10/02 | 1,032.5 | 1,042.5 | 1,007.5 | 1,020 | +5 | +0.5% | 122,600 |
| 2008/10/01 | 1,055 | 1,055 | 1,007.5 | 1,015 | -20 | -1.9% | 138,600 |
| 2008/09/30 | 1,010 | 1,035 | 1,002.5 | 1,035 | -22.5 | -2.1% | 183,200 |
| 2008/09/29 | 1,042.5 | 1,085 | 1,037.5 | 1,057.5 | +5 | +0.5% | 186,600 |
| 2008/09/26 | 1,050 | 1,070 | 1,020 | 1,052.5 | +22.5 | +2.2% | 290,200 |
| 2008/09/25 | 985 | 1,040 | 965 | 1,030 | +48 | +4.9% | 390,400 |
| 2008/09/24 | 995 | 1,012.5 | 976.5 | 982 | -43 | -4.2% | 667,000 |
| 2008/09/22 | 1,055 | 1,055 | 1,020 | 1,025 | -47.5 | -4.4% | 457,000 |
| 2008/09/19 | 1,127.5 | 1,132.5 | 990.5 | 1,072.5 | -50 | -4.5% | 823,200 |
| 2008/09/18 | 1,092.5 | 1,135 | 1,092.5 | 1,122.5 | +32.5 | +3% | 635,000 |
| 2008/09/17 | 1,140 | 1,140 | 1,050 | 1,090 | -42.5 | -3.8% | 537,200 |
| 2008/09/16 | 1,080 | 1,137.5 | 1,072.5 | 1,132.5 | +45 | +4.1% | 577,800 |
| 2008/09/12 | 1,120 | 1,120 | 1,077.5 | 1,087.5 | -25 | -2.2% | 237,400 |
| 2008/09/11 | 1,085 | 1,120 | 1,085 | 1,112.5 | +17.5 | +1.6% | 266,600 |
| 2008/09/10 | 1,062.5 | 1,100 | 1,060 | 1,095 | +30 | +2.8% | 256,400 |
| 2008/09/09 | 1,080 | 1,082.5 | 1,055 | 1,065 | -5 | -0.5% | 177,400 |
| 2008/09/08 | 1,070 | 1,085 | 1,060 | 1,070 | +20 | +1.9% | 193,400 |
| 2008/09/05 | 1,045 | 1,055 | 1,032.5 | 1,050 | -10 | -0.9% | 286,800 |
| 2008/09/04 | 1,062.5 | 1,067.5 | 1,037.5 | 1,060 | +10 | +1% | 266,000 |
| 2008/09/03 | 1,045 | 1,082.5 | 1,045 | 1,050 | +22.5 | +2.2% | 391,600 |
| 2008/09/02 | 1,070 | 1,077.5 | 1,012.5 | 1,027.5 | -37.5 | -3.5% | 305,000 |
| 2008/09/01 | 1,075 | 1,087.5 | 1,060 | 1,065 | -70 | -6.2% | 416,600 |
| 2008/08/29 | 1,125 | 1,157.5 | 1,125 | 1,135 | +2.5 | +0.2% | 317,600 |
| 2008/08/28 | 1,130 | 1,132.5 | 1,120 | 1,132.5 | +2.5 | +0.2% | 79,200 |
| 2008/08/27 | 1,125 | 1,135 | 1,120 | 1,130 | -7.5 | -0.7% | 103,000 |
| 2008/08/26 | 1,145 | 1,147.5 | 1,122.5 | 1,137.5 | -7.5 | -0.7% | 151,800 |
| 2008/08/25 | 1,162.5 | 1,165 | 1,142.5 | 1,145 | +22.5 | +2% | 142,800 |
| 2008/08/22 | 1,142.5 | 1,142.5 | 1,117.5 | 1,122.5 | -25 | -2.2% | 193,600 |
| 2008/08/21 | 1,165 | 1,170 | 1,127.5 | 1,147.5 | -15 | -1.3% | 197,400 |
| 2008/08/20 | 1,140 | 1,175 | 1,125 | 1,162.5 | +27.5 | +2.4% | 145,800 |
| 2008/08/19 | 1,132.5 | 1,145 | 1,120 | 1,135 | -35 | -3% | 304,600 |
| 2008/08/18 | 1,167.5 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 293,200 |
| 2008/08/15 | 1,167.5 | 1,197.5 | 1,167.5 | 1,190 | +15 | +1.3% | 159,400 |
| 2008/08/14 | 1,202.5 | 1,202.5 | 1,175 | 1,175 | -25 | -2.1% | 185,600 |
| 2008/08/13 | 1,210 | 1,212.5 | 1,192.5 | 1,200 | +7.5 | +0.6% | 202,200 |
| 2008/08/12 | 1,185 | 1,207.5 | 1,182.5 | 1,192.5 | -10 | -0.8% | 263,200 |
| 2008/08/11 | 1,197.5 | 1,212.5 | 1,190 | 1,202.5 | +12.5 | +1.1% | 267,000 |
| 2008/08/08 | 1,167.5 | 1,197.5 | 1,167.5 | 1,190 | +22.5 | +1.9% | 478,800 |
| 2008/08/07 | 1,245 | 1,245 | 1,167.5 | 1,167.5 | -82.5 | -6.6% | 555,200 |
| 2008/08/06 | 1,275 | 1,275 | 1,235 | 1,250 | -25 | -2% | 372,200 |
| 2008/08/05 | 1,247.5 | 1,275 | 1,247.5 | 1,275 | +35 | +2.8% | 381,800 |
| 2008/08/04 | 1,232.5 | 1,257.5 | 1,227.5 | 1,240 | +10 | +0.8% | 158,800 |
| 2008/08/01 | 1,255 | 1,255 | 1,227.5 | 1,230 | -22.5 | -1.8% | 195,600 |
4051～
4100
件表示中 / 6774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 | 486,100円 | +6.8% | +8.6% | 2.67% | 18.67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 | 288,400円 | +8.1% | +5.7% | 3.68% | 19.83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 | 311,600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 | 1,137,500円 | +31.7% | - | 2.35% | 22.32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 | 251,000円 | - | - | - | - | 2.09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
