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 |
|---|---|---|---|---|---|---|---|
| 2007/12/18 | 1,497.5 | 1,515 | 1,485 | 1,500 | -5 | -0.3% | 330,400 |
| 2007/12/17 | 1,505 | 1,520 | 1,500 | 1,505 | -10 | -0.7% | 642,600 |
| 2007/12/14 | 1,525 | 1,535 | 1,505 | 1,515 | -5 | -0.3% | 678,200 |
| 2007/12/13 | 1,550 | 1,560 | 1,497.5 | 1,520 | -30 | -1.9% | 944,800 |
| 2007/12/12 | 1,575 | 1,575 | 1,540 | 1,550 | -50 | -3.1% | 963,200 |
| 2007/12/11 | 1,590 | 1,630 | 1,590 | 1,600 | +20 | +1.3% | 1,110,600 |
| 2007/12/10 | 1,525 | 1,595 | 1,525 | 1,580 | +70 | +4.6% | 1,265,200 |
| 2007/12/07 | 1,510 | 1,555 | 1,500 | 1,510 | -5 | -0.3% | 681,200 |
| 2007/12/06 | 1,492.5 | 1,515 | 1,472.5 | 1,515 | +25 | +1.7% | 610,000 |
| 2007/12/05 | 1,377.5 | 1,510 | 1,377.5 | 1,490 | +125 | +9.2% | 900,400 |
| 2007/12/04 | 1,357.5 | 1,370 | 1,340 | 1,365 | +15 | +1.1% | 357,800 |
| 2007/12/03 | 1,355 | 1,357.5 | 1,335 | 1,350 | -15 | -1.1% | 430,400 |
| 2007/11/30 | 1,360 | 1,377.5 | 1,330 | 1,365 | -12.5 | -0.9% | 617,400 |
| 2007/11/29 | 1,342.5 | 1,377.5 | 1,340 | 1,377.5 | +32.5 | +2.4% | 436,600 |
| 2007/11/28 | 1,350 | 1,355 | 1,332.5 | 1,345 | -7.5 | -0.6% | 266,200 |
| 2007/11/27 | 1,350 | 1,355 | 1,327.5 | 1,352.5 | -12.5 | -0.9% | 442,200 |
| 2007/11/26 | 1,375 | 1,375 | 1,345 | 1,365 | -10 | -0.7% | 591,400 |
| 2007/11/22 | 1,385 | 1,390 | 1,372.5 | 1,375 | -10 | -0.7% | 615,800 |
| 2007/11/21 | 1,380 | 1,430 | 1,372.5 | 1,385 | +10 | +0.7% | 1,009,400 |
| 2007/11/20 | 1,345 | 1,380 | 1,312.5 | 1,375 | +30 | +2.2% | 929,200 |
| 2007/11/19 | 1,372.5 | 1,372.5 | 1,302.5 | 1,345 | -27.5 | -2% | 783,800 |
| 2007/11/16 | 1,367.5 | 1,380 | 1,335 | 1,372.5 | -35 | -2.5% | 1,042,800 |
| 2007/11/15 | 1,352.5 | 1,410 | 1,350 | 1,407.5 | +57.5 | +4.3% | 502,200 |
| 2007/11/14 | 1,347.5 | 1,362.5 | 1,322.5 | 1,350 | +22.5 | +1.7% | 362,200 |
| 2007/11/13 | 1,290 | 1,337.5 | 1,290 | 1,327.5 | +22.5 | +1.7% | 555,000 |
| 2007/11/12 | 1,337.5 | 1,340 | 1,302.5 | 1,305 | -52.5 | -3.9% | 466,600 |
| 2007/11/09 | 1,345 | 1,377.5 | 1,330 | 1,357.5 | +5 | +0.4% | 498,400 |
| 2007/11/08 | 1,327.5 | 1,352.5 | 1,320 | 1,352.5 | +10 | +0.7% | 518,000 |
| 2007/11/07 | 1,372.5 | 1,372.5 | 1,337.5 | 1,342.5 | -30 | -2.2% | 206,200 |
| 2007/11/06 | 1,347.5 | 1,380 | 1,335 | 1,372.5 | ±0 | ±0% | 330,400 |
| 2007/11/05 | 1,325 | 1,385 | 1,322.5 | 1,372.5 | +45 | +3.4% | 423,200 |
| 2007/11/02 | 1,320 | 1,350 | 1,287.5 | 1,327.5 | -12.5 | -0.9% | 323,200 |
| 2007/11/01 | 1,340 | 1,350 | 1,322.5 | 1,340 | -20 | -1.5% | 378,200 |
| 2007/10/31 | 1,317.5 | 1,360 | 1,317.5 | 1,360 | +27.5 | +2.1% | 318,400 |
| 2007/10/30 | 1,300 | 1,335 | 1,297.5 | 1,332.5 | +20 | +1.5% | 496,600 |
| 2007/10/29 | 1,312.5 | 1,322.5 | 1,287.5 | 1,312.5 | -10 | -0.8% | 538,200 |
| 2007/10/26 | 1,290 | 1,327.5 | 1,275 | 1,322.5 | +30 | +2.3% | 392,400 |
| 2007/10/25 | 1,285 | 1,307.5 | 1,270 | 1,292.5 | -12.5 | -1% | 312,400 |
| 2007/10/24 | 1,315 | 1,315 | 1,290 | 1,305 | -15 | -1.1% | 527,200 |
| 2007/10/23 | 1,275 | 1,325 | 1,270 | 1,320 | +45 | +3.5% | 312,600 |
| 2007/10/22 | 1,255 | 1,277.5 | 1,247.5 | 1,275 | -7.5 | -0.6% | 353,200 |
| 2007/10/19 | 1,287.5 | 1,292.5 | 1,267.5 | 1,282.5 | -25 | -1.9% | 387,000 |
| 2007/10/18 | 1,280 | 1,310 | 1,277.5 | 1,307.5 | +27.5 | +2.1% | 394,800 |
| 2007/10/17 | 1,290 | 1,300 | 1,270 | 1,280 | -10 | -0.8% | 422,600 |
| 2007/10/16 | 1,287.5 | 1,302.5 | 1,277.5 | 1,290 | -17.5 | -1.3% | 350,800 |
| 2007/10/15 | 1,340 | 1,342.5 | 1,295 | 1,307.5 | -25 | -1.9% | 349,600 |
| 2007/10/12 | 1,340 | 1,342.5 | 1,332.5 | 1,332.5 | -5 | -0.4% | 282,800 |
| 2007/10/11 | 1,342.5 | 1,342.5 | 1,330 | 1,337.5 | -2.5 | -0.2% | 326,800 |
| 2007/10/10 | 1,337.5 | 1,350 | 1,335 | 1,340 | +5 | +0.4% | 320,200 |
| 2007/10/09 | 1,337.5 | 1,345 | 1,327.5 | 1,335 | +17.5 | +1.3% | 281,200 |
4251～
4300
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
