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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,152.5 | 1,197.5 | 1,150 | 1,192.5 | +45 | +3.9% | 475,200 |
| 2005/07/08 | 1,120 | 1,152.5 | 1,110 | 1,147.5 | +35 | +3.1% | 426,000 |
| 2005/07/07 | 1,120 | 1,120 | 1,097.5 | 1,112.5 | -20 | -1.8% | 333,600 |
| 2005/07/06 | 1,122.5 | 1,140 | 1,122.5 | 1,132.5 | -2.5 | -0.2% | 249,200 |
| 2005/07/05 | 1,147.5 | 1,160 | 1,127.5 | 1,135 | -7.5 | -0.7% | 368,400 |
| 2005/07/04 | 1,125 | 1,147.5 | 1,125 | 1,142.5 | +27.5 | +2.5% | 338,000 |
| 2005/07/01 | 1,100 | 1,117.5 | 1,092.5 | 1,115 | +20 | +1.8% | 268,000 |
| 2005/06/30 | 1,092.5 | 1,105 | 1,075 | 1,095 | +10 | +0.9% | 241,200 |
| 2005/06/29 | 1,085 | 1,087.5 | 1,080 | 1,085 | +5 | +0.5% | 218,800 |
| 2005/06/28 | 1,080 | 1,080 | 1,067.5 | 1,080 | ±0 | ±0% | 242,000 |
| 2005/06/27 | 1,092.5 | 1,092.5 | 1,080 | 1,080 | -2.5 | -0.2% | 208,000 |
| 2005/06/24 | 1,072.5 | 1,082.5 | 1,062.5 | 1,082.5 | +5 | +0.5% | 162,400 |
| 2005/06/23 | 1,077.5 | 1,082.5 | 1,072.5 | 1,077.5 | -5 | -0.5% | 216,000 |
| 2005/06/22 | 1,090 | 1,090 | 1,067.5 | 1,082.5 | -12.5 | -1.1% | 324,000 |
| 2005/06/21 | 1,115 | 1,115 | 1,092.5 | 1,095 | -7.5 | -0.7% | 123,200 |
| 2005/06/20 | 1,097.5 | 1,107.5 | 1,095 | 1,102.5 | +15 | +1.4% | 290,400 |
| 2005/06/17 | 1,085 | 1,095 | 1,082.5 | 1,087.5 | +7.5 | +0.7% | 235,200 |
| 2005/06/16 | 1,087.5 | 1,092.5 | 1,070 | 1,080 | +5 | +0.5% | 379,200 |
| 2005/06/15 | 1,077.5 | 1,077.5 | 1,062.5 | 1,075 | -7.5 | -0.7% | 243,200 |
| 2005/06/14 | 1,105 | 1,107.5 | 1,080 | 1,082.5 | -40 | -3.6% | 310,800 |
| 2005/06/13 | 1,077.5 | 1,122.5 | 1,077.5 | 1,122.5 | +45 | +4.2% | 388,400 |
| 2005/06/10 | 1,087.5 | 1,090 | 1,067.5 | 1,077.5 | -5 | -0.5% | 470,400 |
| 2005/06/09 | 1,075 | 1,092.5 | 1,072.5 | 1,082.5 | +20 | +1.9% | 426,400 |
| 2005/06/08 | 1,057.5 | 1,075 | 1,045 | 1,062.5 | +17.5 | +1.7% | 349,600 |
| 2005/06/07 | 1,065 | 1,065 | 1,035 | 1,045 | -22.5 | -2.1% | 168,400 |
| 2005/06/06 | 1,057.5 | 1,077.5 | 1,057.5 | 1,067.5 | +20 | +1.9% | 929,200 |
| 2005/06/03 | 1,007.5 | 1,047.5 | 1,007.5 | 1,047.5 | +40 | +4% | 734,400 |
| 2005/06/02 | 997.5 | 1,025 | 997.5 | 1,007.5 | +5 | +0.5% | 478,400 |
| 2005/06/01 | 1,000 | 1,005 | 990 | 1,002.5 | -22.5 | -2.2% | 291,200 |
| 2005/05/31 | 992.5 | 1,027.5 | 987.5 | 1,025 | +30 | +3% | 558,800 |
| 2005/05/30 | 1,000 | 1,002.5 | 990 | 995 | -7.5 | -0.7% | 623,200 |
| 2005/05/27 | 997.5 | 1,017.5 | 995 | 1,002.5 | +7.5 | +0.8% | 361,600 |
| 2005/05/26 | 992.5 | 1,005 | 987.5 | 995 | -22.5 | -2.2% | 268,000 |
| 2005/05/25 | 1,030 | 1,030 | 1,015 | 1,017.5 | -12.5 | -1.2% | 176,800 |
| 2005/05/24 | 1,040 | 1,040 | 1,017.5 | 1,030 | -7.5 | -0.7% | 192,400 |
| 2005/05/23 | 1,030 | 1,040 | 990 | 1,037.5 | +7.5 | +0.7% | 358,000 |
| 2005/05/20 | 1,010 | 1,042.5 | 1,005 | 1,030 | +17.5 | +1.7% | 391,200 |
| 2005/05/19 | 995 | 1,017.5 | 985 | 1,012.5 | +42.5 | +4.4% | 689,200 |
| 2005/05/18 | 972.5 | 995 | 967.5 | 970 | +10 | +1% | 387,600 |
| 2005/05/17 | 955 | 962.5 | 950 | 960 | +20 | +2.1% | 504,800 |
| 2005/05/16 | 937.5 | 947.5 | 922.5 | 940 | +5 | +0.5% | 205,200 |
| 2005/05/13 | 952.5 | 952.5 | 930 | 935 | -20 | -2.1% | 180,800 |
| 2005/05/12 | 952.5 | 970 | 952.5 | 955 | ±0 | ±0% | 132,800 |
| 2005/05/11 | 950 | 957.5 | 935 | 955 | -7.5 | -0.8% | 348,000 |
| 2005/05/10 | 970 | 982.5 | 957.5 | 962.5 | -20 | -2% | 208,000 |
| 2005/05/09 | 975 | 997.5 | 975 | 982.5 | -5 | -0.5% | 295,200 |
| 2005/05/06 | 997.5 | 1,000 | 985 | 987.5 | -5 | -0.5% | 106,800 |
| 2005/05/02 | 990 | 997.5 | 977.5 | 992.5 | +2.5 | +0.3% | 203,600 |
| 2005/04/28 | 985 | 1,020 | 980 | 990 | +27.5 | +2.9% | 408,000 |
| 2005/04/27 | 950 | 965 | 950 | 962.5 | -5 | -0.5% | 130,800 |
4851～
4900
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
