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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,550 | 1,557.5 | 1,507.5 | 1,520 | -40 | -2.6% | 868,400 |
| 2005/11/07 | 1,562.5 | 1,580 | 1,555 | 1,560 | -27.5 | -1.7% | 604,400 |
| 2005/11/04 | 1,617.5 | 1,660 | 1,580 | 1,587.5 | -25 | -1.6% | 526,400 |
| 2005/11/02 | 1,660 | 1,695 | 1,610 | 1,612.5 | -92.5 | -5.4% | 885,200 |
| 2005/11/01 | 1,635 | 1,725 | 1,632.5 | 1,705 | +72.5 | +4.4% | 471,600 |
| 2005/10/31 | 1,585 | 1,650 | 1,565 | 1,632.5 | +47.5 | +3% | 613,600 |
| 2005/10/28 | 1,540 | 1,595 | 1,540 | 1,585 | +32.5 | +2.1% | 658,800 |
| 2005/10/27 | 1,545 | 1,557.5 | 1,530 | 1,552.5 | +7.5 | +0.5% | 404,400 |
| 2005/10/26 | 1,497.5 | 1,550 | 1,482.5 | 1,545 | +72.5 | +4.9% | 964,400 |
| 2005/10/25 | 1,487.5 | 1,497.5 | 1,457.5 | 1,472.5 | +22.5 | +1.6% | 570,800 |
| 2005/10/24 | 1,442.5 | 1,452.5 | 1,417.5 | 1,450 | +10 | +0.7% | 453,600 |
| 2005/10/21 | 1,367.5 | 1,445 | 1,350 | 1,440 | +70 | +5.1% | 938,800 |
| 2005/10/20 | 1,387.5 | 1,425 | 1,352.5 | 1,370 | -5 | -0.4% | 661,600 |
| 2005/10/19 | 1,412.5 | 1,422.5 | 1,362.5 | 1,375 | -37.5 | -2.7% | 532,000 |
| 2005/10/18 | 1,452.5 | 1,455 | 1,412.5 | 1,412.5 | -30 | -2.1% | 493,200 |
| 2005/10/17 | 1,497.5 | 1,505 | 1,430 | 1,442.5 | -42.5 | -2.9% | 364,800 |
| 2005/10/14 | 1,532.5 | 1,557.5 | 1,472.5 | 1,485 | -32.5 | -2.1% | 1,096,000 |
| 2005/10/13 | 1,470 | 1,517.5 | 1,467.5 | 1,517.5 | +52.5 | +3.6% | 882,800 |
| 2005/10/12 | 1,440 | 1,475 | 1,440 | 1,465 | +42.5 | +3% | 913,200 |
| 2005/10/11 | 1,450 | 1,477.5 | 1,390 | 1,422.5 | -7.5 | -0.5% | 1,137,600 |
| 2005/10/07 | 1,465 | 1,495 | 1,430 | 1,430 | -47.5 | -3.2% | 619,600 |
| 2005/10/06 | 1,542.5 | 1,562.5 | 1,477.5 | 1,477.5 | -45 | -3% | 964,800 |
| 2005/10/05 | 1,635 | 1,637.5 | 1,512.5 | 1,522.5 | -162.5 | -9.6% | 828,400 |
| 2005/10/04 | 1,667.5 | 1,727.5 | 1,662.5 | 1,685 | +65 | +4% | 657,200 |
| 2005/10/03 | 1,620 | 1,620 | 1,545 | 1,620 | ±0 | ±0% | 496,800 |
| 2005/09/30 | 1,610 | 1,642.5 | 1,587.5 | 1,620 | +35 | +2.2% | 1,082,800 |
| 2005/09/29 | 1,540 | 1,597.5 | 1,527.5 | 1,585 | +97.5 | +6.6% | 441,600 |
| 2005/09/28 | 1,467.5 | 1,492.5 | 1,457.5 | 1,487.5 | +47.5 | +3.3% | 231,200 |
| 2005/09/27 | 1,465 | 1,470 | 1,437.5 | 1,440 | -35 | -2.4% | 391,200 |
| 2005/09/26 | 1,480 | 1,495 | 1,455 | 1,475 | +70 | +5% | 375,600 |
| 2005/09/22 | 1,380 | 1,412.5 | 1,380 | 1,405 | +20 | +1.4% | 244,000 |
| 2005/09/21 | 1,387.5 | 1,397.5 | 1,377.5 | 1,385 | +2.5 | +0.2% | 176,000 |
| 2005/09/20 | 1,360 | 1,387.5 | 1,357.5 | 1,382.5 | +22.5 | +1.7% | 145,600 |
| 2005/09/16 | 1,370 | 1,372.5 | 1,352.5 | 1,360 | -10 | -0.7% | 380,400 |
| 2005/09/15 | 1,357.5 | 1,372.5 | 1,357.5 | 1,370 | +20 | +1.5% | 192,400 |
| 2005/09/14 | 1,357.5 | 1,357.5 | 1,340 | 1,350 | -7.5 | -0.6% | 209,600 |
| 2005/09/13 | 1,350 | 1,365 | 1,332.5 | 1,357.5 | -17.5 | -1.3% | 208,800 |
| 2005/09/12 | 1,362.5 | 1,375 | 1,345 | 1,375 | +62.5 | +4.8% | 300,800 |
| 2005/09/09 | 1,312.5 | 1,327.5 | 1,305 | 1,312.5 | +5 | +0.4% | 452,000 |
| 2005/09/08 | 1,330 | 1,337.5 | 1,297.5 | 1,307.5 | -40 | -3% | 312,800 |
| 2005/09/07 | 1,357.5 | 1,367.5 | 1,345 | 1,347.5 | -5 | -0.4% | 180,400 |
| 2005/09/06 | 1,380 | 1,390 | 1,352.5 | 1,352.5 | -20 | -1.5% | 303,200 |
| 2005/09/05 | 1,387.5 | 1,387.5 | 1,367.5 | 1,372.5 | +10 | +0.7% | 158,400 |
| 2005/09/02 | 1,385 | 1,385 | 1,352.5 | 1,362.5 | -12.5 | -0.9% | 198,000 |
| 2005/09/01 | 1,355 | 1,380 | 1,340 | 1,375 | +20 | +1.5% | 435,600 |
| 2005/08/31 | 1,320 | 1,365 | 1,312.5 | 1,355 | +50 | +3.8% | 441,600 |
| 2005/08/30 | 1,297.5 | 1,315 | 1,297.5 | 1,305 | +15 | +1.2% | 108,000 |
| 2005/08/29 | 1,312.5 | 1,312.5 | 1,285 | 1,290 | -15 | -1.1% | 211,200 |
| 2005/08/26 | 1,292.5 | 1,307.5 | 1,292.5 | 1,305 | +12.5 | +1% | 162,800 |
| 2005/08/25 | 1,300 | 1,312.5 | 1,290 | 1,292.5 | -2.5 | -0.2% | 248,000 |
4851～
4900
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
