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 |
|---|---|---|---|---|---|---|---|
| 2008/09/09 | 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 |
| 2008/07/31 | 1,250 | 1,257.5 | 1,240 | 1,252.5 | +10 | +0.8% | 347,200 |
| 2008/07/30 | 1,232.5 | 1,242.5 | 1,215 | 1,242.5 | +50 | +4.2% | 415,000 |
| 2008/07/29 | 1,177.5 | 1,195 | 1,165 | 1,192.5 | +2.5 | +0.2% | 651,400 |
| 2008/07/28 | 1,217.5 | 1,217.5 | 1,187.5 | 1,190 | -30 | -2.5% | 470,800 |
| 2008/07/25 | 1,242.5 | 1,242.5 | 1,220 | 1,220 | -27.5 | -2.2% | 351,200 |
| 2008/07/24 | 1,230 | 1,247.5 | 1,220 | 1,247.5 | +20 | +1.6% | 392,400 |
| 2008/07/23 | 1,245 | 1,250 | 1,222.5 | 1,227.5 | -20 | -1.6% | 458,400 |
| 2008/07/22 | 1,210 | 1,252.5 | 1,200 | 1,247.5 | +47.5 | +4% | 450,000 |
| 2008/07/18 | 1,235 | 1,240 | 1,197.5 | 1,200 | -15 | -1.2% | 639,600 |
| 2008/07/17 | 1,242.5 | 1,242.5 | 1,197.5 | 1,215 | -27.5 | -2.2% | 894,000 |
| 2008/07/16 | 1,200 | 1,257.5 | 1,180 | 1,242.5 | +50 | +4.2% | 978,800 |
| 2008/07/15 | 1,185 | 1,202.5 | 1,167.5 | 1,192.5 | +27.5 | +2.4% | 545,200 |
| 2008/07/14 | 1,170 | 1,190 | 1,150 | 1,165 | +5 | +0.4% | 488,200 |
| 2008/07/11 | 1,185 | 1,185 | 1,160 | 1,160 | -10 | -0.9% | 399,200 |
| 2008/07/10 | 1,150 | 1,177.5 | 1,150 | 1,170 | +17.5 | +1.5% | 329,000 |
| 2008/07/09 | 1,177.5 | 1,177.5 | 1,150 | 1,152.5 | -17.5 | -1.5% | 367,400 |
| 2008/07/08 | 1,185 | 1,185 | 1,165 | 1,170 | -10 | -0.8% | 357,200 |
| 2008/07/07 | 1,167.5 | 1,182.5 | 1,152.5 | 1,180 | +17.5 | +1.5% | 438,600 |
| 2008/07/04 | 1,172.5 | 1,172.5 | 1,150 | 1,162.5 | +30 | +2.6% | 453,600 |
| 2008/07/03 | 1,105 | 1,140 | 1,087.5 | 1,132.5 | +15 | +1.3% | 728,600 |
| 2008/07/02 | 1,120 | 1,122.5 | 1,105 | 1,117.5 | ±0 | ±0% | 596,200 |
| 2008/07/01 | 1,087.5 | 1,130 | 1,082.5 | 1,117.5 | +40 | +3.7% | 898,400 |
4151～
4200
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
