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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,280 | 1,300 | 1,275 | 1,295 | +12.5 | +1% | 231,200 |
| 2005/08/23 | 1,257.5 | 1,297.5 | 1,255 | 1,282.5 | +35 | +2.8% | 444,400 |
| 2005/08/22 | 1,257.5 | 1,262.5 | 1,245 | 1,247.5 | -5 | -0.4% | 308,800 |
| 2005/08/19 | 1,240 | 1,270 | 1,240 | 1,252.5 | +17.5 | +1.4% | 549,600 |
| 2005/08/18 | 1,227.5 | 1,242.5 | 1,217.5 | 1,235 | +20 | +1.6% | 178,400 |
| 2005/08/17 | 1,210 | 1,227.5 | 1,207.5 | 1,215 | +2.5 | +0.2% | 265,600 |
| 2005/08/16 | 1,247.5 | 1,252.5 | 1,205 | 1,212.5 | -27.5 | -2.2% | 421,200 |
| 2005/08/15 | 1,245 | 1,267.5 | 1,222.5 | 1,240 | -2.5 | -0.2% | 341,200 |
| 2005/08/12 | 1,225 | 1,247.5 | 1,217.5 | 1,242.5 | +32.5 | +2.7% | 374,400 |
| 2005/08/11 | 1,187.5 | 1,220 | 1,177.5 | 1,210 | +35 | +3% | 278,800 |
| 2005/08/10 | 1,162.5 | 1,180 | 1,162.5 | 1,175 | +22.5 | +2% | 125,600 |
| 2005/08/09 | 1,137.5 | 1,165 | 1,132.5 | 1,152.5 | +37.5 | +3.4% | 208,000 |
| 2005/08/08 | 1,125 | 1,125 | 1,090 | 1,115 | -35 | -3% | 443,600 |
| 2005/08/05 | 1,175 | 1,182.5 | 1,147.5 | 1,150 | -35 | -3% | 144,800 |
| 2005/08/04 | 1,187.5 | 1,200 | 1,172.5 | 1,185 | -10 | -0.8% | 140,800 |
| 2005/08/03 | 1,200 | 1,200 | 1,190 | 1,195 | +7.5 | +0.6% | 114,000 |
| 2005/08/02 | 1,197.5 | 1,197.5 | 1,170 | 1,187.5 | -5 | -0.4% | 128,000 |
| 2005/08/01 | 1,185 | 1,197.5 | 1,182.5 | 1,192.5 | +15 | +1.3% | 112,800 |
| 2005/07/29 | 1,187.5 | 1,187.5 | 1,177.5 | 1,177.5 | -2.5 | -0.2% | 92,800 |
| 2005/07/28 | 1,175 | 1,187.5 | 1,172.5 | 1,180 | +17.5 | +1.5% | 202,800 |
| 2005/07/27 | 1,167.5 | 1,182.5 | 1,160 | 1,162.5 | -7.5 | -0.6% | 204,000 |
| 2005/07/26 | 1,167.5 | 1,177.5 | 1,162.5 | 1,170 | +15 | +1.3% | 312,400 |
| 2005/07/25 | 1,127.5 | 1,155 | 1,127.5 | 1,155 | +30 | +2.7% | 351,200 |
| 2005/07/22 | 1,125 | 1,132.5 | 1,117.5 | 1,125 | -5 | -0.4% | 176,400 |
| 2005/07/21 | 1,142.5 | 1,152.5 | 1,130 | 1,130 | -12.5 | -1.1% | 200,400 |
| 2005/07/20 | 1,155 | 1,157.5 | 1,142.5 | 1,142.5 | -12.5 | -1.1% | 217,600 |
| 2005/07/19 | 1,157.5 | 1,165 | 1,150 | 1,155 | +7.5 | +0.7% | 206,400 |
| 2005/07/15 | 1,185 | 1,190 | 1,142.5 | 1,147.5 | -25 | -2.1% | 289,200 |
| 2005/07/14 | 1,170 | 1,182.5 | 1,160 | 1,172.5 | +2.5 | +0.2% | 257,200 |
| 2005/07/13 | 1,187.5 | 1,190 | 1,160 | 1,170 | -37.5 | -3.1% | 365,200 |
| 2005/07/12 | 1,190 | 1,222.5 | 1,165 | 1,207.5 | +15 | +1.3% | 304,800 |
| 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 |
4901～
4950
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
