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 |
|---|---|---|---|---|---|---|---|
| 2007/09/03 | 1,290 | 1,312.5 | 1,290 | 1,297.5 | -30 | -2.3% | 817,200 |
| 2007/08/31 | 1,307.5 | 1,330 | 1,295 | 1,327.5 | ±0 | ±0% | 502,200 |
| 2007/08/30 | 1,345 | 1,345 | 1,312.5 | 1,327.5 | -2.5 | -0.2% | 385,000 |
| 2007/08/29 | 1,370 | 1,370 | 1,322.5 | 1,330 | -47.5 | -3.4% | 318,200 |
| 2007/08/28 | 1,360 | 1,382.5 | 1,355 | 1,377.5 | +15 | +1.1% | 283,600 |
| 2007/08/27 | 1,357.5 | 1,382.5 | 1,355 | 1,362.5 | +5 | +0.4% | 392,000 |
| 2007/08/24 | 1,355 | 1,365 | 1,350 | 1,357.5 | -7.5 | -0.5% | 384,800 |
| 2007/08/23 | 1,357.5 | 1,365 | 1,347.5 | 1,365 | +7.5 | +0.6% | 295,200 |
| 2007/08/22 | 1,347.5 | 1,367.5 | 1,327.5 | 1,357.5 | -10 | -0.7% | 607,800 |
| 2007/08/21 | 1,300 | 1,387.5 | 1,272.5 | 1,367.5 | +62.5 | +4.8% | 670,600 |
| 2007/08/20 | 1,395 | 1,397.5 | 1,302.5 | 1,305 | -10 | -0.8% | 764,800 |
| 2007/08/17 | 1,282.5 | 1,335 | 1,262.5 | 1,315 | +52.5 | +4.2% | 816,600 |
| 2007/08/16 | 1,212.5 | 1,270 | 1,212.5 | 1,262.5 | +30 | +2.4% | 899,800 |
| 2007/08/15 | 1,247.5 | 1,272.5 | 1,227.5 | 1,232.5 | -17.5 | -1.4% | 654,200 |
| 2007/08/14 | 1,272.5 | 1,290 | 1,230 | 1,250 | -37.5 | -2.9% | 870,800 |
| 2007/08/13 | 1,325 | 1,325 | 1,267.5 | 1,287.5 | -85 | -6.2% | 1,420,800 |
| 2007/08/10 | 1,410 | 1,445 | 1,327.5 | 1,372.5 | -37.5 | -2.7% | 1,594,400 |
| 2007/08/09 | 1,292.5 | 1,452.5 | 1,285 | 1,410 | +157.5 | +12.6% | 2,189,800 |
| 2007/08/08 | 1,187.5 | 1,260 | 1,187.5 | 1,252.5 | +65 | +5.5% | 922,000 |
| 2007/08/07 | 1,202.5 | 1,202.5 | 1,187.5 | 1,187.5 | -12.5 | -1% | 309,800 |
| 2007/08/06 | 1,205 | 1,205 | 1,195 | 1,200 | -2.5 | -0.2% | 291,000 |
| 2007/08/03 | 1,210 | 1,210 | 1,195 | 1,202.5 | -7.5 | -0.6% | 308,800 |
| 2007/08/02 | 1,217.5 | 1,217.5 | 1,202.5 | 1,210 | -5 | -0.4% | 301,000 |
| 2007/08/01 | 1,225 | 1,230 | 1,212.5 | 1,215 | -20 | -1.6% | 348,600 |
| 2007/07/31 | 1,250 | 1,250 | 1,227.5 | 1,235 | -12.5 | -1% | 397,000 |
| 2007/07/30 | 1,215 | 1,250 | 1,215 | 1,247.5 | +12.5 | +1% | 531,600 |
| 2007/07/27 | 1,235 | 1,247.5 | 1,230 | 1,235 | -25 | -2% | 637,400 |
| 2007/07/26 | 1,290 | 1,290 | 1,257.5 | 1,260 | -37.5 | -2.9% | 389,800 |
| 2007/07/25 | 1,300 | 1,300 | 1,277.5 | 1,297.5 | -10 | -0.8% | 542,600 |
| 2007/07/24 | 1,295 | 1,310 | 1,295 | 1,307.5 | +12.5 | +1% | 464,800 |
| 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 |
4401～
4450
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
