サツドラホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/11/09 | 1,247 | 1,248 | 1,247 | 1,248 | +1 | +0.1% | 15,400 |
| 2026/11/06 | 1,247 | 1,249 | 1,247 | 1,247 | ±0 | ±0% | 24,700 |
| 2026/11/05 | 1,248 | 1,248 | 1,247 | 1,247 | -1 | -0.1% | 2,000 |
| 2026/11/04 | 1,248 | 1,249 | 1,247 | 1,248 | ±0 | ±0% | 4,200 |
| 2026/11/02 | 1,246 | 1,248 | 1,246 | 1,248 | +2 | +0.2% | 18,200 |
| 2026/10/30 | 1,247 | 1,247 | 1,246 | 1,246 | -1 | -0.1% | 3,900 |
| 2026/10/29 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 21,300 |
| 2026/10/28 | 1,248 | 1,248 | 1,247 | 1,247 | ±0 | ±0% | 14,300 |
| 2026/10/27 | 1,247 | 1,248 | 1,246 | 1,247 | ±0 | ±0% | 38,400 |
| 2026/10/26 | 1,247 | 1,248 | 1,247 | 1,247 | -1 | -0.1% | 6,300 |
| 2026/10/23 | 1,248 | 1,249 | 1,247 | 1,248 | ±0 | ±0% | 7,100 |
| 2026/10/22 | 1,248 | 1,249 | 1,247 | 1,248 | +1 | +0.1% | 3,800 |
| 2026/10/21 | 1,248 | 1,249 | 1,247 | 1,247 | -1 | -0.1% | 7,500 |
| 2026/10/20 | 1,247 | 1,248 | 1,247 | 1,248 | +1 | +0.1% | 6,700 |
| 2026/10/19 | 1,247 | 1,248 | 1,247 | 1,247 | -1 | -0.1% | 2,100 |
| 2026/10/16 | 1,247 | 1,248 | 1,247 | 1,248 | +1 | +0.1% | 4,900 |
| 2026/10/15 | 1,247 | 1,248 | 1,247 | 1,247 | ±0 | ±0% | 2,400 |
| 2026/10/14 | 1,247 | 1,248 | 1,247 | 1,247 | +1 | +0.1% | 6,300 |
| 2026/10/13 | 1,246 | 1,248 | 1,246 | 1,246 | ±0 | ±0% | 33,600 |
| 2026/10/09 | 1,246 | 1,247 | 1,246 | 1,246 | ±0 | ±0% | 8,800 |
| 2026/10/08 | 1,246 | 1,247 | 1,246 | 1,246 | ±0 | ±0% | 43,100 |
| 2026/10/07 | 1,246 | 1,247 | 1,246 | 1,246 | ±0 | ±0% | 26,900 |
| 2026/10/06 | 1,247 | 1,247 | 1,244 | 1,246 | -1 | -0.1% | 64,400 |
| 2026/10/05 | 1,248 | 1,248 | 1,247 | 1,247 | ±0 | ±0% | 3,000 |
| 2026/10/02 | 1,247 | 1,249 | 1,247 | 1,247 | ±0 | ±0% | 22,800 |
| 2026/10/01 | 1,247 | 1,249 | 1,247 | 1,247 | -1 | -0.1% | 8,900 |
| 2026/09/30 | 1,248 | 1,249 | 1,247 | 1,248 | -1 | -0.1% | 5,000 |
| 2026/09/29 | 1,246 | 1,250 | 1,246 | 1,249 | +3 | +0.2% | 12,700 |
| 2026/09/28 | 1,248 | 1,249 | 1,246 | 1,246 | ±0 | ±0% | 20,500 |
| 2026/09/25 | 1,247 | 1,248 | 1,246 | 1,246 | ±0 | ±0% | 12,900 |
| 2026/09/24 | 1,247 | 1,249 | 1,246 | 1,246 | -3 | -0.2% | 11,000 |
| 2026/09/18 | 1,250 | 1,252 | 1,249 | 1,249 | ±0 | ±0% | 11,400 |
| 2026/09/17 | 1,249 | 1,253 | 1,249 | 1,249 | ±0 | ±0% | 11,000 |
| 2026/09/16 | 1,249 | 1,253 | 1,249 | 1,249 | ±0 | ±0% | 4,700 |
| 2026/09/15 | 1,249 | 1,252 | 1,249 | 1,249 | ±0 | ±0% | 9,000 |
| 2026/09/14 | 1,249 | 1,253 | 1,249 | 1,249 | ±0 | ±0% | 7,600 |
| 2026/09/11 | 1,248 | 1,250 | 1,248 | 1,249 | ±0 | ±0% | 10,800 |
| 2026/09/10 | 1,248 | 1,251 | 1,248 | 1,249 | +1 | +0.1% | 8,100 |
| 2026/09/09 | 1,248 | 1,250 | 1,248 | 1,248 | -1 | -0.1% | 4,500 |
| 2026/09/08 | 1,249 | 1,250 | 1,248 | 1,249 | ±0 | ±0% | 7,600 |
| 2026/09/07 | 1,248 | 1,250 | 1,248 | 1,249 | ±0 | ±0% | 7,600 |
| 2026/09/04 | 1,248 | 1,250 | 1,248 | 1,249 | +1 | +0.1% | 27,500 |
| 2026/09/03 | 1,248 | 1,249 | 1,248 | 1,248 | -1 | -0.1% | 6,200 |
| 2026/09/02 | 1,248 | 1,250 | 1,248 | 1,249 | +1 | +0.1% | 10,600 |
| 2026/09/01 | 1,248 | 1,249 | 1,248 | 1,248 | -1 | -0.1% | 2,800 |
| 2026/08/31 | 1,248 | 1,249 | 1,248 | 1,249 | ±0 | ±0% | 5,600 |
| 2026/08/28 | 1,248 | 1,250 | 1,248 | 1,249 | ±0 | ±0% | 17,500 |
| 2026/08/27 | 1,249 | 1,250 | 1,248 | 1,249 | -1 | -0.1% | 12,000 |
| 2026/08/26 | 1,249 | 1,252 | 1,249 | 1,250 | ±0 | ±0% | 5,300 |
| 2026/08/25 | 1,249 | 1,250 | 1,248 | 1,250 | +1 | +0.1% | 15,900 |
1～
50
件表示中 / 2498件
類似銘柄と比較する
現在ご覧いただいている「サツドラＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サツドラＨＤ | 124,800円 | - | - | - | - | 1.70倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| バロック | 49,500円 | -1.3% | - | 7.68% | - | 1.49倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ダイイチ | 157,900円 | +4.0% | +18.9% | 2.53% | 88.71倍 | 1.00倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| うかい | 311,000円 | -12.3% | - | 0.48% | - | 3.84倍 |
|
東京・神奈川で「うかい亭」など高級和洋食レストラン直営。洋菓子販売などの物販も手がける |
| 東和フード | 211,000円 | +1.4% | -20.6% | 0.95% | 29.89倍 | 2.19倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアン「ＤＯＮＡ」など外食を首都圏で直営展開。物販も育成 |
市場注目の銘柄
チャート関連のコラム
