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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,455 | 1,460 | 1,395 | 1,437.5 | +32.5 | +2.3% | 1,137,200 |
| 2006/02/17 | 1,377.5 | 1,437.5 | 1,347.5 | 1,405 | -97.5 | -6.5% | 4,268,000 |
| 2006/02/16 | 1,565 | 1,592.5 | 1,500 | 1,502.5 | -67.5 | -4.3% | 719,200 |
| 2006/02/15 | 1,590 | 1,595 | 1,562.5 | 1,570 | +5 | +0.3% | 1,203,200 |
| 2006/02/14 | 1,577.5 | 1,590 | 1,477.5 | 1,565 | -47.5 | -2.9% | 1,676,000 |
| 2006/02/13 | 1,755 | 1,765 | 1,605 | 1,612.5 | -117.5 | -6.8% | 1,289,600 |
| 2006/02/10 | 1,780 | 1,780 | 1,727.5 | 1,730 | -32.5 | -1.8% | 456,400 |
| 2006/02/09 | 1,780 | 1,790 | 1,755 | 1,762.5 | -5 | -0.3% | 377,600 |
| 2006/02/08 | 1,792.5 | 1,797.5 | 1,762.5 | 1,767.5 | ±0 | ±0% | 474,000 |
| 2006/02/07 | 1,802.5 | 1,812.5 | 1,757.5 | 1,767.5 | -70 | -3.8% | 827,600 |
| 2006/02/06 | 1,822.5 | 1,847.5 | 1,787.5 | 1,837.5 | +17.5 | +1% | 653,200 |
| 2006/02/03 | 1,842.5 | 1,845 | 1,795 | 1,820 | -35 | -1.9% | 666,000 |
| 2006/02/02 | 1,852.5 | 1,885 | 1,852.5 | 1,855 | +5 | +0.3% | 695,600 |
| 2006/02/01 | 1,885 | 1,932.5 | 1,837.5 | 1,850 | -35 | -1.9% | 908,000 |
| 2006/01/31 | 1,850 | 1,895 | 1,840 | 1,885 | +22.5 | +1.2% | 558,400 |
| 2006/01/30 | 1,827.5 | 1,867.5 | 1,827.5 | 1,862.5 | +37.5 | +2.1% | 798,000 |
| 2006/01/27 | 1,822.5 | 1,855 | 1,817.5 | 1,825 | +35 | +2% | 722,800 |
| 2006/01/26 | 1,737.5 | 1,795 | 1,737.5 | 1,790 | +55 | +3.2% | 633,200 |
| 2006/01/25 | 1,722.5 | 1,762.5 | 1,700 | 1,735 | +40 | +2.4% | 765,200 |
| 2006/01/24 | 1,602.5 | 1,705 | 1,600 | 1,695 | +95 | +5.9% | 638,000 |
| 2006/01/23 | 1,650 | 1,680 | 1,592.5 | 1,600 | -50 | -3% | 597,200 |
| 2006/01/20 | 1,725 | 1,725 | 1,640 | 1,650 | ±0 | ±0% | 733,600 |
| 2006/01/19 | 1,587.5 | 1,660 | 1,562.5 | 1,650 | +87.5 | +5.6% | 363,200 |
| 2006/01/18 | 1,630 | 1,632.5 | 1,487.5 | 1,562.5 | -67.5 | -4.1% | 897,600 |
| 2006/01/17 | 1,662.5 | 1,702.5 | 1,627.5 | 1,630 | -82.5 | -4.8% | 572,800 |
| 2006/01/16 | 1,702.5 | 1,732.5 | 1,690 | 1,712.5 | -7.5 | -0.4% | 534,400 |
| 2006/01/13 | 1,687.5 | 1,720 | 1,687.5 | 1,720 | +25 | +1.5% | 529,600 |
| 2006/01/12 | 1,700 | 1,745 | 1,690 | 1,695 | -5 | -0.3% | 954,800 |
| 2006/01/11 | 1,732.5 | 1,745 | 1,677.5 | 1,700 | -50 | -2.9% | 1,041,200 |
| 2006/01/10 | 1,760 | 1,785 | 1,727.5 | 1,750 | -85 | -4.6% | 1,015,600 |
| 2006/01/06 | 1,737.5 | 1,925 | 1,730 | 1,835 | +125 | +7.3% | 1,751,200 |
| 2006/01/05 | 1,675 | 1,715 | 1,635 | 1,710 | +50 | +3% | 971,600 |
| 2006/01/04 | 1,640 | 1,680 | 1,640 | 1,660 | +45 | +2.8% | 588,000 |
| 2005/12/30 | 1,632.5 | 1,632.5 | 1,597.5 | 1,615 | ±0 | ±0% | 345,200 |
| 2005/12/29 | 1,595 | 1,627.5 | 1,582.5 | 1,615 | +20 | +1.3% | 495,600 |
| 2005/12/28 | 1,602.5 | 1,607.5 | 1,582.5 | 1,595 | +2.5 | +0.2% | 266,800 |
| 2005/12/27 | 1,617.5 | 1,637.5 | 1,592.5 | 1,592.5 | -20 | -1.2% | 311,200 |
| 2005/12/26 | 1,597.5 | 1,620 | 1,597.5 | 1,612.5 | +17.5 | +1.1% | 278,800 |
| 2005/12/22 | 1,615 | 1,620 | 1,590 | 1,595 | -30 | -1.8% | 266,400 |
| 2005/12/21 | 1,630 | 1,647.5 | 1,617.5 | 1,625 | -2.5 | -0.2% | 405,600 |
| 2005/12/20 | 1,600 | 1,630 | 1,585 | 1,627.5 | +22.5 | +1.4% | 428,000 |
| 2005/12/19 | 1,630 | 1,665 | 1,587.5 | 1,605 | -60 | -3.6% | 518,000 |
| 2005/12/16 | 1,630 | 1,670 | 1,627.5 | 1,665 | -10 | -0.6% | 670,400 |
| 2005/12/15 | 1,627.5 | 1,675 | 1,595 | 1,675 | +72.5 | +4.5% | 715,200 |
| 2005/12/14 | 1,617.5 | 1,622.5 | 1,590 | 1,602.5 | -5 | -0.3% | 482,000 |
| 2005/12/13 | 1,635 | 1,635 | 1,572.5 | 1,607.5 | -20 | -1.2% | 529,200 |
| 2005/12/12 | 1,590 | 1,642.5 | 1,582.5 | 1,627.5 | +62.5 | +4% | 660,000 |
| 2005/12/09 | 1,525 | 1,567.5 | 1,525 | 1,565 | -35 | -2.2% | 1,258,400 |
| 2005/12/08 | 1,610 | 1,632.5 | 1,580 | 1,600 | -12.5 | -0.8% | 474,000 |
| 2005/12/07 | 1,620 | 1,657.5 | 1,600 | 1,612.5 | -15 | -0.9% | 464,000 |
4701～
4750
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 | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11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 | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49倍 | 2.01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 | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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 | 1,129,000円 | +31.7% | - | 2.36% | 22.16倍 | 1.95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 | 252,100円 | - | - | - | - | 2.11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
