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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,242.5 | 1,245 | 1,182.5 | 1,215 | -35 | -2.8% | 1,031,400 |
| 2008/05/20 | 1,252.5 | 1,260 | 1,247.5 | 1,250 | -5 | -0.4% | 466,800 |
| 2008/05/19 | 1,275 | 1,277.5 | 1,242.5 | 1,255 | -35 | -2.7% | 894,200 |
| 2008/05/16 | 1,297.5 | 1,300 | 1,270 | 1,290 | -47.5 | -3.6% | 601,200 |
| 2008/05/15 | 1,355 | 1,365 | 1,317.5 | 1,337.5 | -30 | -2.2% | 509,400 |
| 2008/05/14 | 1,385 | 1,387.5 | 1,347.5 | 1,367.5 | +2.5 | +0.2% | 320,000 |
| 2008/05/13 | 1,325 | 1,370 | 1,315 | 1,365 | +42.5 | +3.2% | 372,200 |
| 2008/05/12 | 1,300 | 1,327.5 | 1,300 | 1,322.5 | +12.5 | +1% | 183,200 |
| 2008/05/09 | 1,312.5 | 1,312.5 | 1,295 | 1,310 | -2.5 | -0.2% | 350,600 |
| 2008/05/08 | 1,335 | 1,335 | 1,312.5 | 1,312.5 | -25 | -1.9% | 235,400 |
| 2008/05/07 | 1,327.5 | 1,347.5 | 1,305 | 1,337.5 | +12.5 | +0.9% | 301,600 |
| 2008/05/02 | 1,315 | 1,327.5 | 1,305 | 1,325 | +22.5 | +1.7% | 137,000 |
| 2008/05/01 | 1,327.5 | 1,335 | 1,295 | 1,302.5 | -35 | -2.6% | 421,000 |
| 2008/04/30 | 1,345 | 1,347.5 | 1,320 | 1,337.5 | -10 | -0.7% | 231,000 |
| 2008/04/28 | 1,327.5 | 1,350 | 1,322.5 | 1,347.5 | +22.5 | +1.7% | 393,800 |
| 2008/04/25 | 1,325 | 1,332.5 | 1,315 | 1,325 | +2.5 | +0.2% | 331,000 |
| 2008/04/24 | 1,320 | 1,330 | 1,307.5 | 1,322.5 | -10 | -0.8% | 491,200 |
| 2008/04/23 | 1,350 | 1,370 | 1,320 | 1,332.5 | -20 | -1.5% | 646,800 |
| 2008/04/22 | 1,350 | 1,362.5 | 1,347.5 | 1,352.5 | -5 | -0.4% | 202,600 |
| 2008/04/21 | 1,375 | 1,385 | 1,350 | 1,357.5 | -40 | -2.9% | 305,200 |
| 2008/04/18 | 1,365 | 1,397.5 | 1,355 | 1,397.5 | +35 | +2.6% | 210,600 |
| 2008/04/17 | 1,380 | 1,402.5 | 1,340 | 1,362.5 | -15 | -1.1% | 651,800 |
| 2008/04/16 | 1,392.5 | 1,402.5 | 1,372.5 | 1,377.5 | -35 | -2.5% | 530,800 |
| 2008/04/15 | 1,427.5 | 1,427.5 | 1,400 | 1,412.5 | -10 | -0.7% | 211,200 |
| 2008/04/14 | 1,432.5 | 1,450 | 1,417.5 | 1,422.5 | -30 | -2.1% | 217,000 |
| 2008/04/11 | 1,432.5 | 1,457.5 | 1,405 | 1,452.5 | +40 | +2.8% | 173,400 |
| 2008/04/10 | 1,410 | 1,420 | 1,385 | 1,412.5 | -10 | -0.7% | 288,800 |
| 2008/04/09 | 1,450 | 1,452.5 | 1,407.5 | 1,422.5 | -22.5 | -1.6% | 279,000 |
| 2008/04/08 | 1,450 | 1,465 | 1,442.5 | 1,445 | +7.5 | +0.5% | 156,400 |
| 2008/04/07 | 1,430 | 1,457.5 | 1,415 | 1,437.5 | +5 | +0.3% | 242,800 |
| 2008/04/04 | 1,447.5 | 1,447.5 | 1,415 | 1,432.5 | -20 | -1.4% | 426,800 |
| 2008/04/03 | 1,442.5 | 1,457.5 | 1,432.5 | 1,452.5 | +12.5 | +0.9% | 194,400 |
| 2008/04/02 | 1,450 | 1,460 | 1,432.5 | 1,440 | +25 | +1.8% | 145,200 |
| 2008/04/01 | 1,412.5 | 1,442.5 | 1,405 | 1,415 | +10 | +0.7% | 356,400 |
| 2008/03/31 | 1,395 | 1,405 | 1,370 | 1,405 | +12.5 | +0.9% | 246,600 |
| 2008/03/28 | 1,392.5 | 1,417.5 | 1,380 | 1,392.5 | -2.5 | -0.2% | 447,400 |
| 2008/03/27 | 1,345 | 1,402.5 | 1,345 | 1,395 | +57.5 | +4.3% | 302,600 |
| 2008/03/26 | 1,300 | 1,342.5 | 1,300 | 1,337.5 | ±0 | ±0% | 514,200 |
| 2008/03/25 | 1,337.5 | 1,342.5 | 1,322.5 | 1,337.5 | ±0 | ±0% | 366,600 |
| 2008/03/24 | 1,362.5 | 1,370 | 1,337.5 | 1,337.5 | -27.5 | -2% | 147,400 |
| 2008/03/21 | 1,345 | 1,365 | 1,337.5 | 1,365 | +35 | +2.6% | 262,000 |
| 2008/03/19 | 1,347.5 | 1,347.5 | 1,315 | 1,330 | +22.5 | +1.7% | 370,600 |
| 2008/03/18 | 1,310 | 1,325 | 1,277.5 | 1,307.5 | ±0 | ±0% | 564,200 |
| 2008/03/17 | 1,312.5 | 1,312.5 | 1,270 | 1,307.5 | -2.5 | -0.2% | 497,400 |
| 2008/03/14 | 1,307.5 | 1,317.5 | 1,300 | 1,310 | -10 | -0.8% | 951,600 |
| 2008/03/13 | 1,320 | 1,335 | 1,315 | 1,320 | +2.5 | +0.2% | 776,200 |
| 2008/03/12 | 1,320 | 1,330 | 1,300 | 1,317.5 | +17.5 | +1.3% | 367,200 |
| 2008/03/11 | 1,300 | 1,310 | 1,285 | 1,300 | ±0 | ±0% | 343,400 |
| 2008/03/10 | 1,300 | 1,315 | 1,290 | 1,300 | ±0 | ±0% | 556,200 |
| 2008/03/07 | 1,302.5 | 1,317.5 | 1,285 | 1,300 | -22.5 | -1.7% | 620,200 |
4151～
4200
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 | 486,600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 | 2.05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% | 16.60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
