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 |
|---|---|---|---|---|---|---|---|
| 2007/11/15 | 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 |
| 2007/10/05 | 1,322.5 | 1,342.5 | 1,317.5 | 1,317.5 | +5 | +0.4% | 247,400 |
| 2007/10/04 | 1,330 | 1,337.5 | 1,300 | 1,312.5 | -25 | -1.9% | 260,400 |
| 2007/10/03 | 1,310 | 1,342.5 | 1,310 | 1,337.5 | +35 | +2.7% | 319,400 |
| 2007/10/02 | 1,320 | 1,322.5 | 1,300 | 1,302.5 | +10 | +0.8% | 184,400 |
| 2007/10/01 | 1,317.5 | 1,322.5 | 1,285 | 1,292.5 | -15 | -1.1% | 187,600 |
| 2007/09/28 | 1,295 | 1,320 | 1,265 | 1,307.5 | +22.5 | +1.8% | 348,800 |
| 2007/09/27 | 1,260 | 1,295 | 1,260 | 1,285 | +35 | +2.8% | 359,600 |
| 2007/09/26 | 1,210 | 1,250 | 1,205 | 1,250 | +55 | +4.6% | 319,400 |
| 2007/09/25 | 1,200 | 1,212.5 | 1,185 | 1,195 | +2.5 | +0.2% | 377,400 |
| 2007/09/21 | 1,207.5 | 1,210 | 1,187.5 | 1,192.5 | -32.5 | -2.7% | 269,400 |
| 2007/09/20 | 1,250 | 1,250 | 1,212.5 | 1,225 | -7.5 | -0.6% | 209,000 |
| 2007/09/19 | 1,217.5 | 1,247.5 | 1,217.5 | 1,232.5 | +45 | +3.8% | 338,600 |
| 2007/09/18 | 1,215 | 1,215 | 1,182.5 | 1,187.5 | -40 | -3.3% | 686,600 |
| 2007/09/14 | 1,237.5 | 1,245 | 1,210 | 1,227.5 | -17.5 | -1.4% | 527,400 |
| 2007/09/13 | 1,245 | 1,247.5 | 1,230 | 1,245 | ±0 | ±0% | 365,600 |
| 2007/09/12 | 1,265 | 1,265 | 1,240 | 1,245 | +2.5 | +0.2% | 616,600 |
| 2007/09/11 | 1,230 | 1,260 | 1,222.5 | 1,242.5 | +32.5 | +2.7% | 469,200 |
| 2007/09/10 | 1,200 | 1,225 | 1,200 | 1,210 | -27.5 | -2.2% | 383,000 |
| 2007/09/07 | 1,210 | 1,250 | 1,210 | 1,237.5 | +10 | +0.8% | 552,200 |
| 2007/09/06 | 1,237.5 | 1,250 | 1,202.5 | 1,227.5 | -45 | -3.5% | 645,000 |
| 2007/09/05 | 1,275 | 1,280 | 1,267.5 | 1,272.5 | -5 | -0.4% | 424,600 |
| 2007/09/04 | 1,295 | 1,295 | 1,265 | 1,277.5 | -20 | -1.5% | 648,200 |
4351～
4400
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
