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 |
|---|---|---|---|---|---|---|---|
| 2007/07/23 | 1,292.5 | 1,307.5 | 1,290 | 1,295 | -10 | -0.8% | 396,400 |
| 2007/07/20 | 1,295 | 1,307.5 | 1,285 | 1,305 | +12.5 | +1% | 279,200 |
| 2007/07/19 | 1,305 | 1,312.5 | 1,290 | 1,292.5 | -10 | -0.8% | 275,600 |
| 2007/07/18 | 1,340 | 1,340 | 1,302.5 | 1,302.5 | -37.5 | -2.8% | 235,200 |
| 2007/07/17 | 1,355 | 1,355 | 1,322.5 | 1,340 | +20 | +1.5% | 541,800 |
| 2007/07/13 | 1,345 | 1,352.5 | 1,310 | 1,320 | -5 | -0.4% | 415,600 |
| 2007/07/12 | 1,322.5 | 1,347.5 | 1,320 | 1,325 | +10 | +0.8% | 268,000 |
| 2007/07/11 | 1,320 | 1,345 | 1,302.5 | 1,315 | -20 | -1.5% | 336,200 |
| 2007/07/10 | 1,350 | 1,350 | 1,327.5 | 1,335 | -15 | -1.1% | 381,400 |
| 2007/07/09 | 1,322.5 | 1,360 | 1,322.5 | 1,350 | +27.5 | +2.1% | 395,400 |
| 2007/07/06 | 1,350 | 1,367.5 | 1,320 | 1,322.5 | -47.5 | -3.5% | 396,000 |
| 2007/07/05 | 1,372.5 | 1,382.5 | 1,362.5 | 1,370 | ±0 | ±0% | 321,800 |
| 2007/07/04 | 1,387.5 | 1,387.5 | 1,365 | 1,370 | -12.5 | -0.9% | 423,600 |
| 2007/07/03 | 1,360 | 1,387.5 | 1,360 | 1,382.5 | +42.5 | +3.2% | 702,200 |
| 2007/07/02 | 1,332.5 | 1,352.5 | 1,322.5 | 1,340 | -5 | -0.4% | 566,600 |
| 2007/06/29 | 1,305 | 1,352.5 | 1,302.5 | 1,345 | +45 | +3.5% | 1,233,200 |
| 2007/06/28 | 1,265 | 1,310 | 1,255 | 1,300 | +35 | +2.8% | 590,600 |
| 2007/06/27 | 1,242.5 | 1,270 | 1,235 | 1,265 | +32.5 | +2.6% | 514,000 |
| 2007/06/26 | 1,220 | 1,237.5 | 1,220 | 1,232.5 | +12.5 | +1% | 298,600 |
| 2007/06/25 | 1,227.5 | 1,235 | 1,215 | 1,220 | -12.5 | -1% | 326,600 |
| 2007/06/22 | 1,247.5 | 1,250 | 1,230 | 1,232.5 | -22.5 | -1.8% | 233,000 |
| 2007/06/21 | 1,230 | 1,260 | 1,230 | 1,255 | +17.5 | +1.4% | 304,000 |
| 2007/06/20 | 1,255 | 1,255 | 1,230 | 1,237.5 | -27.5 | -2.2% | 326,200 |
| 2007/06/19 | 1,265 | 1,267.5 | 1,257.5 | 1,265 | -2.5 | -0.2% | 219,200 |
| 2007/06/18 | 1,245 | 1,275 | 1,230 | 1,267.5 | +37.5 | +3% | 667,600 |
| 2007/06/15 | 1,207.5 | 1,230 | 1,207.5 | 1,230 | +35 | +2.9% | 433,800 |
| 2007/06/14 | 1,182.5 | 1,195 | 1,182.5 | 1,195 | +12.5 | +1.1% | 146,600 |
| 2007/06/13 | 1,190 | 1,190 | 1,180 | 1,182.5 | -12.5 | -1% | 237,000 |
| 2007/06/12 | 1,195 | 1,202.5 | 1,192.5 | 1,195 | -10 | -0.8% | 249,200 |
| 2007/06/11 | 1,195 | 1,205 | 1,190 | 1,205 | +10 | +0.8% | 223,600 |
| 2007/06/08 | 1,200 | 1,200 | 1,190 | 1,195 | -2.5 | -0.2% | 323,400 |
| 2007/06/07 | 1,200 | 1,200 | 1,190 | 1,197.5 | ±0 | ±0% | 297,600 |
| 2007/06/06 | 1,210 | 1,215 | 1,192.5 | 1,197.5 | -7.5 | -0.6% | 369,400 |
| 2007/06/05 | 1,197.5 | 1,207.5 | 1,195 | 1,205 | +12.5 | +1% | 203,200 |
| 2007/06/04 | 1,192.5 | 1,200 | 1,190 | 1,192.5 | ±0 | ±0% | 401,000 |
| 2007/06/01 | 1,197.5 | 1,197.5 | 1,190 | 1,192.5 | -2.5 | -0.2% | 400,800 |
| 2007/05/31 | 1,192.5 | 1,200 | 1,187.5 | 1,195 | +5 | +0.4% | 298,000 |
| 2007/05/30 | 1,197.5 | 1,200 | 1,185 | 1,190 | -7.5 | -0.6% | 278,800 |
| 2007/05/29 | 1,210 | 1,212.5 | 1,190 | 1,197.5 | +7.5 | +0.6% | 390,800 |
| 2007/05/28 | 1,192.5 | 1,192.5 | 1,182.5 | 1,190 | +2.5 | +0.2% | 359,400 |
| 2007/05/25 | 1,210 | 1,210 | 1,185 | 1,187.5 | -22.5 | -1.9% | 567,800 |
| 2007/05/24 | 1,210 | 1,212.5 | 1,200 | 1,210 | +2.5 | +0.2% | 315,400 |
| 2007/05/23 | 1,202.5 | 1,207.5 | 1,197.5 | 1,207.5 | +7.5 | +0.6% | 428,000 |
| 2007/05/22 | 1,225 | 1,225 | 1,192.5 | 1,200 | -30 | -2.4% | 635,200 |
| 2007/05/21 | 1,197.5 | 1,230 | 1,197.5 | 1,230 | +27.5 | +2.3% | 443,200 |
| 2007/05/18 | 1,220 | 1,230 | 1,192.5 | 1,202.5 | -27.5 | -2.2% | 508,000 |
| 2007/05/17 | 1,232.5 | 1,237.5 | 1,220 | 1,230 | -2.5 | -0.2% | 320,600 |
| 2007/05/16 | 1,205 | 1,240 | 1,205 | 1,232.5 | +32.5 | +2.7% | 552,000 |
| 2007/05/15 | 1,202.5 | 1,220 | 1,197.5 | 1,200 | -15 | -1.2% | 284,400 |
| 2007/05/14 | 1,207.5 | 1,227.5 | 1,207.5 | 1,215 | -12.5 | -1% | 256,600 |
4351～
4400
件表示中 / 6772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 | 474,500円 | +6.8% | +8.6% | 2.74% | 18.23倍 | 2.13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 | 284,200円 | +8.1% | +5.7% | 3.73% | 19.54倍 | 2.00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 | 306,500円 | +13.9% | +17.9% | 1.14% | 16.31倍 | 2.21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 | 1,130,000円 | +31.7% | - | 2.36% | 22.18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 | 253,400円 | - | - | - | - | 2.12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
