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 |
|---|---|---|---|---|---|---|---|
| 2007/02/26 | 1,350 | 1,355 | 1,312.5 | 1,325 | -12.5 | -0.9% | 495,200 |
| 2007/02/23 | 1,325 | 1,342.5 | 1,322.5 | 1,337.5 | +25 | +1.9% | 326,800 |
| 2007/02/22 | 1,312.5 | 1,327.5 | 1,307.5 | 1,312.5 | +2.5 | +0.2% | 373,800 |
| 2007/02/21 | 1,315 | 1,332.5 | 1,305 | 1,310 | -5 | -0.4% | 271,800 |
| 2007/02/20 | 1,305 | 1,325 | 1,305 | 1,315 | +5 | +0.4% | 172,000 |
| 2007/02/19 | 1,302.5 | 1,332.5 | 1,302.5 | 1,310 | +10 | +0.8% | 230,800 |
| 2007/02/16 | 1,295 | 1,305 | 1,282.5 | 1,300 | +5 | +0.4% | 221,400 |
| 2007/02/15 | 1,290 | 1,315 | 1,270 | 1,295 | +7.5 | +0.6% | 870,200 |
| 2007/02/14 | 1,310 | 1,322.5 | 1,280 | 1,287.5 | -35 | -2.6% | 521,800 |
| 2007/02/13 | 1,320 | 1,340 | 1,315 | 1,322.5 | -5 | -0.4% | 221,600 |
| 2007/02/09 | 1,330 | 1,352.5 | 1,327.5 | 1,327.5 | +2.5 | +0.2% | 269,800 |
| 2007/02/08 | 1,337.5 | 1,355 | 1,320 | 1,325 | -10 | -0.7% | 266,800 |
| 2007/02/07 | 1,377.5 | 1,390 | 1,327.5 | 1,335 | -25 | -1.8% | 448,800 |
| 2007/02/06 | 1,360 | 1,365 | 1,347.5 | 1,360 | -5 | -0.4% | 225,000 |
| 2007/02/05 | 1,397.5 | 1,410 | 1,360 | 1,365 | -17.5 | -1.3% | 263,400 |
| 2007/02/02 | 1,385 | 1,397.5 | 1,377.5 | 1,382.5 | ±0 | ±0% | 241,400 |
| 2007/02/01 | 1,370 | 1,397.5 | 1,365 | 1,382.5 | +15 | +1.1% | 180,000 |
| 2007/01/31 | 1,417.5 | 1,417.5 | 1,352.5 | 1,367.5 | -30 | -2.1% | 208,400 |
| 2007/01/30 | 1,375 | 1,427.5 | 1,365 | 1,397.5 | +22.5 | +1.6% | 444,600 |
| 2007/01/29 | 1,362.5 | 1,380 | 1,352.5 | 1,375 | -7.5 | -0.5% | 277,600 |
| 2007/01/26 | 1,395 | 1,395 | 1,377.5 | 1,382.5 | -10 | -0.7% | 140,800 |
| 2007/01/25 | 1,420 | 1,420 | 1,390 | 1,392.5 | -20 | -1.4% | 243,200 |
| 2007/01/24 | 1,410 | 1,420 | 1,400 | 1,412.5 | +5 | +0.4% | 402,200 |
| 2007/01/23 | 1,380 | 1,412.5 | 1,377.5 | 1,407.5 | +7.5 | +0.5% | 335,000 |
| 2007/01/22 | 1,370 | 1,402.5 | 1,367.5 | 1,400 | +40 | +2.9% | 409,800 |
| 2007/01/19 | 1,355 | 1,360 | 1,337.5 | 1,360 | +12.5 | +0.9% | 196,600 |
| 2007/01/18 | 1,340 | 1,355 | 1,335 | 1,347.5 | +2.5 | +0.2% | 177,000 |
| 2007/01/17 | 1,355 | 1,355 | 1,305 | 1,345 | -12.5 | -0.9% | 374,000 |
| 2007/01/16 | 1,345 | 1,357.5 | 1,337.5 | 1,357.5 | -2.5 | -0.2% | 301,200 |
| 2007/01/15 | 1,350 | 1,370 | 1,347.5 | 1,360 | +30 | +2.3% | 212,000 |
| 2007/01/12 | 1,337.5 | 1,337.5 | 1,315 | 1,330 | -5 | -0.4% | 268,200 |
| 2007/01/11 | 1,357.5 | 1,362.5 | 1,322.5 | 1,335 | -22.5 | -1.7% | 550,400 |
| 2007/01/10 | 1,362.5 | 1,365 | 1,350 | 1,357.5 | -10 | -0.7% | 265,000 |
| 2007/01/09 | 1,360 | 1,377.5 | 1,360 | 1,367.5 | +10 | +0.7% | 289,200 |
| 2007/01/05 | 1,342.5 | 1,377.5 | 1,342.5 | 1,357.5 | +7.5 | +0.6% | 296,200 |
| 2007/01/04 | 1,350 | 1,357.5 | 1,337.5 | 1,350 | +32.5 | +2.5% | 266,400 |
| 2006/12/29 | 1,305 | 1,325 | 1,300 | 1,317.5 | +15 | +1.2% | 134,200 |
| 2006/12/28 | 1,295 | 1,307.5 | 1,277.5 | 1,302.5 | -10 | -0.8% | 215,800 |
| 2006/12/27 | 1,325 | 1,325 | 1,305 | 1,312.5 | -5 | -0.4% | 103,600 |
| 2006/12/26 | 1,305 | 1,320 | 1,300 | 1,317.5 | +2.5 | +0.2% | 136,000 |
| 2006/12/25 | 1,317.5 | 1,317.5 | 1,305 | 1,315 | ±0 | ±0% | 204,600 |
| 2006/12/22 | 1,335 | 1,335 | 1,302.5 | 1,315 | -17.5 | -1.3% | 304,200 |
| 2006/12/21 | 1,330 | 1,337.5 | 1,315 | 1,332.5 | +7.5 | +0.6% | 211,200 |
| 2006/12/20 | 1,310 | 1,325 | 1,300 | 1,325 | +20 | +1.5% | 243,400 |
| 2006/12/19 | 1,312.5 | 1,322.5 | 1,305 | 1,305 | -10 | -0.8% | 231,800 |
| 2006/12/18 | 1,320 | 1,325 | 1,300 | 1,315 | +2.5 | +0.2% | 236,200 |
| 2006/12/15 | 1,295 | 1,322.5 | 1,295 | 1,312.5 | +12.5 | +1% | 344,600 |
| 2006/12/14 | 1,297.5 | 1,302.5 | 1,285 | 1,300 | -15 | -1.1% | 303,000 |
| 2006/12/13 | 1,317.5 | 1,317.5 | 1,287.5 | 1,315 | -2.5 | -0.2% | 257,200 |
| 2006/12/12 | 1,272.5 | 1,317.5 | 1,270 | 1,317.5 | +30 | +2.3% | 518,400 |
4451～
4500
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
