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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 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 |
| 2008/02/21 | 1,392.5 | 1,425 | 1,382.5 | 1,412.5 | +55 | +4.1% | 343,800 |
| 2008/02/20 | 1,432.5 | 1,432.5 | 1,342.5 | 1,357.5 | -72.5 | -5.1% | 748,400 |
| 2008/02/19 | 1,432.5 | 1,442.5 | 1,412.5 | 1,430 | +12.5 | +0.9% | 571,000 |
| 2008/02/18 | 1,430 | 1,445 | 1,412.5 | 1,417.5 | -10 | -0.7% | 616,800 |
| 2008/02/15 | 1,457.5 | 1,475 | 1,412.5 | 1,427.5 | -65 | -4.4% | 799,800 |
| 2008/02/14 | 1,505 | 1,515 | 1,492.5 | 1,492.5 | +35 | +2.4% | 1,054,800 |
| 2008/02/13 | 1,510 | 1,525 | 1,457.5 | 1,457.5 | -32.5 | -2.2% | 646,800 |
| 2008/02/12 | 1,440 | 1,550 | 1,437.5 | 1,490 | +90 | +6.4% | 925,800 |
| 2008/02/08 | 1,350 | 1,420 | 1,350 | 1,400 | +55 | +4.1% | 502,000 |
| 2008/02/07 | 1,350 | 1,350 | 1,317.5 | 1,345 | -5 | -0.4% | 581,600 |
| 2008/02/06 | 1,312.5 | 1,362.5 | 1,307.5 | 1,350 | +17.5 | +1.3% | 680,600 |
| 2008/02/05 | 1,322.5 | 1,347.5 | 1,322.5 | 1,332.5 | -10 | -0.7% | 676,800 |
| 2008/02/04 | 1,372.5 | 1,382.5 | 1,332.5 | 1,342.5 | -30 | -2.2% | 696,200 |
| 2008/02/01 | 1,317.5 | 1,400 | 1,302.5 | 1,372.5 | +15 | +1.1% | 787,400 |
| 2008/01/31 | 1,307.5 | 1,370 | 1,307.5 | 1,357.5 | +10 | +0.7% | 454,400 |
| 2008/01/30 | 1,375 | 1,375 | 1,327.5 | 1,347.5 | -25 | -1.8% | 816,200 |
| 2008/01/29 | 1,400 | 1,400 | 1,340 | 1,372.5 | -22.5 | -1.6% | 547,400 |
| 2008/01/28 | 1,445 | 1,445 | 1,385 | 1,395 | -70 | -4.8% | 400,400 |
| 2008/01/25 | 1,422.5 | 1,470 | 1,422.5 | 1,465 | +62.5 | +4.5% | 464,400 |
| 2008/01/24 | 1,347.5 | 1,402.5 | 1,342.5 | 1,402.5 | +57.5 | +4.3% | 370,000 |
| 2008/01/23 | 1,347.5 | 1,395 | 1,305 | 1,345 | +17.5 | +1.3% | 373,400 |
| 2008/01/22 | 1,327.5 | 1,377.5 | 1,325 | 1,327.5 | -40 | -2.9% | 454,400 |
| 2008/01/21 | 1,400 | 1,400 | 1,362.5 | 1,367.5 | -30 | -2.1% | 429,000 |
| 2008/01/18 | 1,365 | 1,410 | 1,340 | 1,397.5 | -2.5 | -0.2% | 504,200 |
| 2008/01/17 | 1,390 | 1,405 | 1,372.5 | 1,400 | -10 | -0.7% | 535,600 |
| 2008/01/16 | 1,410 | 1,430 | 1,387.5 | 1,410 | -10 | -0.7% | 431,000 |
| 2008/01/15 | 1,457.5 | 1,457.5 | 1,405 | 1,420 | -47.5 | -3.2% | 755,000 |
| 2008/01/11 | 1,442.5 | 1,485 | 1,425 | 1,467.5 | +25 | +1.7% | 489,600 |
| 2008/01/10 | 1,462.5 | 1,462.5 | 1,425 | 1,442.5 | -37.5 | -2.5% | 320,000 |
| 2008/01/09 | 1,400 | 1,482.5 | 1,400 | 1,480 | +65 | +4.6% | 323,000 |
| 2008/01/08 | 1,417.5 | 1,422.5 | 1,407.5 | 1,415 | -22.5 | -1.6% | 447,200 |
| 2008/01/07 | 1,412.5 | 1,450 | 1,402.5 | 1,437.5 | +5 | +0.3% | 500,600 |
| 2008/01/04 | 1,482.5 | 1,482.5 | 1,422.5 | 1,432.5 | -50 | -3.4% | 391,600 |
| 2007/12/28 | 1,500 | 1,505 | 1,475 | 1,482.5 | -17.5 | -1.2% | 289,200 |
| 2007/12/27 | 1,520 | 1,520 | 1,495 | 1,500 | -20 | -1.3% | 253,800 |
| 2007/12/26 | 1,530 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 264,600 |
| 2007/12/25 | 1,525 | 1,540 | 1,525 | 1,530 | +10 | +0.7% | 144,400 |
| 2007/12/21 | 1,520 | 1,545 | 1,515 | 1,520 | +5 | +0.3% | 739,600 |
| 2007/12/20 | 1,505 | 1,520 | 1,500 | 1,515 | +20 | +1.3% | 214,200 |
| 2007/12/19 | 1,475 | 1,500 | 1,475 | 1,495 | -5 | -0.3% | 288,000 |
4201～
4250
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 | 480,100円 | +6.8% | +8.6% | 2.71% | 18.44倍 | 2.15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 | 288,800円 | +8.1% | +5.7% | 3.67% | 19.86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 | 310,100円 | +13.9% | +17.9% | 1.13% | 16.51倍 | 2.24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 | 1,134,000円 | +31.7% | - | 2.35% | 22.25倍 | 1.96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 | 250,700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
