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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 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 |
| 2008/03/06 | 1,320 | 1,332.5 | 1,307.5 | 1,322.5 | +22.5 | +1.7% | 207,200 |
| 2008/03/05 | 1,290 | 1,305 | 1,280 | 1,300 | ±0 | ±0% | 511,800 |
| 2008/03/04 | 1,287.5 | 1,305 | 1,265 | 1,300 | +2.5 | +0.2% | 914,200 |
| 2008/03/03 | 1,295 | 1,317.5 | 1,290 | 1,297.5 | -30 | -2.3% | 697,000 |
| 2008/02/29 | 1,317.5 | 1,337.5 | 1,292.5 | 1,327.5 | -10 | -0.7% | 617,600 |
| 2008/02/28 | 1,332.5 | 1,357.5 | 1,310 | 1,337.5 | -27.5 | -2% | 721,400 |
| 2008/02/27 | 1,375 | 1,390 | 1,350 | 1,365 | +10 | +0.7% | 499,600 |
| 2008/02/26 | 1,395 | 1,407.5 | 1,352.5 | 1,355 | -40 | -2.9% | 378,800 |
| 2008/02/25 | 1,382.5 | 1,422.5 | 1,375 | 1,395 | +15 | +1.1% | 828,400 |
| 2008/02/22 | 1,392.5 | 1,400 | 1,362.5 | 1,380 | -32.5 | -2.3% | 471,800 |
4201～
4250
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
