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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,300 | 1,320 | 1,290 | 1,295 | -5 | -0.4% | 521,600 |
| 2006/12/07 | 1,285 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 305,600 |
| 2006/12/06 | 1,297.5 | 1,297.5 | 1,270 | 1,290 | -7.5 | -0.6% | 252,800 |
| 2006/12/05 | 1,300 | 1,307.5 | 1,287.5 | 1,297.5 | -2.5 | -0.2% | 382,400 |
| 2006/12/04 | 1,272.5 | 1,307.5 | 1,252.5 | 1,300 | +27.5 | +2.2% | 432,200 |
| 2006/12/01 | 1,292.5 | 1,295 | 1,270 | 1,272.5 | -10 | -0.8% | 473,000 |
| 2006/11/30 | 1,245 | 1,287.5 | 1,235 | 1,282.5 | +45 | +3.6% | 678,000 |
| 2006/11/29 | 1,250 | 1,252.5 | 1,230 | 1,237.5 | +7.5 | +0.6% | 474,400 |
| 2006/11/28 | 1,230 | 1,237.5 | 1,210 | 1,230 | -2.5 | -0.2% | 690,600 |
| 2006/11/27 | 1,230 | 1,237.5 | 1,197.5 | 1,232.5 | +15 | +1.2% | 427,800 |
| 2006/11/24 | 1,200 | 1,222.5 | 1,195 | 1,217.5 | +30 | +2.5% | 571,200 |
| 2006/11/22 | 1,160 | 1,192.5 | 1,140 | 1,187.5 | +30 | +2.6% | 557,400 |
| 2006/11/21 | 1,180 | 1,180 | 1,152.5 | 1,157.5 | -42.5 | -3.5% | 775,800 |
| 2006/11/20 | 1,255 | 1,262.5 | 1,195 | 1,200 | -65 | -5.1% | 1,007,600 |
| 2006/11/17 | 1,277.5 | 1,282.5 | 1,260 | 1,265 | -30 | -2.3% | 464,000 |
| 2006/11/16 | 1,255 | 1,320 | 1,255 | 1,295 | ±0 | ±0% | 771,600 |
| 2006/11/15 | 1,317.5 | 1,317.5 | 1,287.5 | 1,295 | -10 | -0.8% | 507,600 |
| 2006/11/14 | 1,275 | 1,305 | 1,272.5 | 1,305 | +50 | +4% | 427,800 |
| 2006/11/13 | 1,260 | 1,270 | 1,252.5 | 1,255 | -5 | -0.4% | 174,200 |
| 2006/11/10 | 1,272.5 | 1,282.5 | 1,257.5 | 1,260 | -10 | -0.8% | 270,800 |
| 2006/11/09 | 1,260 | 1,280 | 1,260 | 1,270 | +17.5 | +1.4% | 332,600 |
| 2006/11/08 | 1,282.5 | 1,282.5 | 1,252.5 | 1,252.5 | -40 | -3.1% | 544,600 |
| 2006/11/07 | 1,330 | 1,335 | 1,257.5 | 1,292.5 | -35 | -2.6% | 1,351,600 |
| 2006/11/06 | 1,337.5 | 1,347.5 | 1,310 | 1,327.5 | +10 | +0.8% | 488,600 |
| 2006/11/02 | 1,325 | 1,327.5 | 1,312.5 | 1,317.5 | -17.5 | -1.3% | 170,200 |
| 2006/11/01 | 1,342.5 | 1,350 | 1,312.5 | 1,335 | -5 | -0.4% | 207,800 |
| 2006/10/31 | 1,340 | 1,357.5 | 1,330 | 1,340 | +2.5 | +0.2% | 294,000 |
| 2006/10/30 | 1,360 | 1,360 | 1,312.5 | 1,337.5 | -42.5 | -3.1% | 578,600 |
| 2006/10/27 | 1,385 | 1,390 | 1,375 | 1,380 | +7.5 | +0.5% | 204,200 |
| 2006/10/26 | 1,395 | 1,395 | 1,370 | 1,372.5 | -2.5 | -0.2% | 187,200 |
| 2006/10/25 | 1,395 | 1,400 | 1,375 | 1,375 | -5 | -0.4% | 241,400 |
| 2006/10/24 | 1,372.5 | 1,385 | 1,365 | 1,380 | +42.5 | +3.2% | 358,000 |
| 2006/10/23 | 1,337.5 | 1,342.5 | 1,325 | 1,337.5 | +17.5 | +1.3% | 134,400 |
| 2006/10/20 | 1,340 | 1,340 | 1,315 | 1,320 | -17.5 | -1.3% | 354,400 |
| 2006/10/19 | 1,342.5 | 1,357.5 | 1,332.5 | 1,337.5 | -2.5 | -0.2% | 328,400 |
| 2006/10/18 | 1,335 | 1,345 | 1,315 | 1,340 | +2.5 | +0.2% | 224,600 |
| 2006/10/17 | 1,340 | 1,357.5 | 1,335 | 1,337.5 | +17.5 | +1.3% | 340,000 |
| 2006/10/16 | 1,305 | 1,322.5 | 1,300 | 1,320 | +17.5 | +1.3% | 684,200 |
| 2006/10/13 | 1,275 | 1,305 | 1,267.5 | 1,302.5 | +47.5 | +3.8% | 444,200 |
| 2006/10/12 | 1,260 | 1,272.5 | 1,252.5 | 1,255 | -2.5 | -0.2% | 664,200 |
| 2006/10/11 | 1,297.5 | 1,307.5 | 1,250 | 1,257.5 | -50 | -3.8% | 730,800 |
| 2006/10/10 | 1,300 | 1,345 | 1,297.5 | 1,307.5 | +7.5 | +0.6% | 343,600 |
| 2006/10/06 | 1,322.5 | 1,322.5 | 1,300 | 1,300 | -22.5 | -1.7% | 233,200 |
| 2006/10/05 | 1,327.5 | 1,335 | 1,320 | 1,322.5 | +5 | +0.4% | 465,000 |
| 2006/10/04 | 1,355 | 1,362.5 | 1,305 | 1,317.5 | -32.5 | -2.4% | 470,200 |
| 2006/10/03 | 1,357.5 | 1,372.5 | 1,345 | 1,350 | +12.5 | +0.9% | 416,400 |
| 2006/10/02 | 1,352.5 | 1,357.5 | 1,325 | 1,337.5 | -17.5 | -1.3% | 494,400 |
| 2006/09/29 | 1,340 | 1,365 | 1,332.5 | 1,355 | +22.5 | +1.7% | 430,800 |
| 2006/09/28 | 1,362.5 | 1,362.5 | 1,322.5 | 1,332.5 | -10 | -0.7% | 371,200 |
| 2006/09/27 | 1,342.5 | 1,347.5 | 1,325 | 1,342.5 | +20 | +1.5% | 303,400 |
4501～
4550
件表示中 / 6771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 | 473,700円 | +6.8% | +8.6% | 2.74% | 18.20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 | 284,700円 | +8.1% | +5.7% | 3.72% | 19.57倍 | 2.02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 | 307,500円 | +13.9% | +17.9% | 1.14% | 16.37倍 | 2.22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 | 1,132,500円 | +31.7% | - | 2.36% | 22.23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 | 253,000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
