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 |
|---|---|---|---|---|---|---|---|
| 2009/02/10 | 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 |
| 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 |
4051～
4100
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 | 462,900円 | +6.0% | +4.9% | 2.83% | 17.08倍 | 2.01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 | 317,700円 | +7.1% | +5.2% | 4.12% | 20.37倍 | 2.32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 | 227,200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。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 259,100円 | - | - | - | - | 2.17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 | 514,000円 | +11.2% | +10.3% | 1.17% | 26.49倍 | 6.30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
