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 |
|---|---|---|---|---|---|---|---|
| 2026/08/24 | 1,248 | 1,250 | 1,248 | 1,249 | +1 | +0.1% | 8,700 |
| 2026/08/21 | 1,248 | 1,250 | 1,247 | 1,248 | -1 | -0.1% | 11,700 |
| 2026/08/20 | 1,247 | 1,250 | 1,246 | 1,249 | +3 | +0.2% | 36,800 |
| 2026/08/19 | 1,246 | 1,248 | 1,246 | 1,246 | ±0 | ±0% | 19,100 |
| 2026/08/18 | 1,248 | 1,248 | 1,246 | 1,246 | -2 | -0.2% | 10,300 |
| 2026/08/17 | 1,249 | 1,250 | 1,247 | 1,248 | -1 | -0.1% | 59,400 |
| 2026/08/14 | 1,248 | 1,252 | 1,248 | 1,249 | +1 | +0.1% | 17,500 |
| 2026/08/13 | 1,249 | 1,250 | 1,248 | 1,248 | -1 | -0.1% | 54,300 |
| 2026/08/12 | 1,249 | 1,252 | 1,248 | 1,249 | -2 | -0.2% | 19,100 |
| 2026/08/10 | 1,247 | 1,252 | 1,247 | 1,251 | +4 | +0.3% | 46,200 |
| 2026/08/07 | 1,248 | 1,249 | 1,247 | 1,247 | -2 | -0.2% | 32,000 |
| 2026/08/06 | 1,247 | 1,249 | 1,246 | 1,249 | +2 | +0.2% | 58,600 |
| 2026/08/05 | 1,247 | 1,248 | 1,246 | 1,247 | +1 | +0.1% | 75,500 |
| 2026/08/04 | 1,245 | 1,248 | 1,245 | 1,246 | ±0 | ±0% | 48,900 |
| 2026/08/03 | 1,246 | 1,247 | 1,245 | 1,246 | ±0 | ±0% | 89,500 |
| 2026/07/31 | 1,245 | 1,250 | 1,245 | 1,246 | -11 | -0.9% | 75,300 |
| 2026/07/30 | 1,257 | 1,258 | 1,257 | 1,257 | ±0 | ±0% | 170,200 |
| 2026/07/29 | 1,257 | 1,258 | 1,257 | 1,257 | ±0 | ±0% | 120,600 |
| 2026/07/28 | 1,257 | 1,258 | 1,257 | 1,257 | -1 | -0.1% | 56,700 |
| 2026/07/27 | 1,258 | 1,259 | 1,258 | 1,258 | ±0 | ±0% | 125,400 |
| 2026/07/24 | 1,259 | 1,259 | 1,258 | 1,258 | ±0 | ±0% | 66,800 |
| 2026/07/23 | 1,258 | 1,260 | 1,257 | 1,258 | ±0 | ±0% | 474,200 |
| 2026/07/22 | 1,257 | 1,258 | 1,257 | 1,258 | +1 | +0.1% | 360,000 |
| 2026/07/21 | 1,256 | 1,257 | 1,256 | 1,257 | +35 | +2.9% | 853,400 |
| 2026/07/17 | 1,226 | 1,227 | 1,221 | 1,222 | -2 | -0.2% | 244,000 |
| 2026/07/16 | 1,224 | 1,226 | 1,221 | 1,224 | -3 | -0.2% | 335,700 |
| 2026/07/15 | 1,229 | 1,231 | 1,223 | 1,227 | -4 | -0.3% | 184,800 |
| 2026/07/14 | 1,229 | 1,234 | 1,228 | 1,231 | +1 | +0.1% | 122,700 |
| 2026/07/13 | 1,234 | 1,236 | 1,227 | 1,230 | -6 | -0.5% | 142,300 |
| 2026/07/10 | 1,242 | 1,243 | 1,235 | 1,236 | -6 | -0.5% | 120,100 |
| 2026/07/09 | 1,247 | 1,249 | 1,241 | 1,242 | -8 | -0.6% | 62,200 |
| 2026/07/08 | 1,248 | 1,258 | 1,247 | 1,250 | +3 | +0.2% | 91,200 |
| 2026/07/07 | 1,235 | 1,256 | 1,231 | 1,247 | +7 | +0.6% | 233,300 |
| 2026/07/06 | 1,234 | 1,242 | 1,234 | 1,240 | +3 | +0.2% | 274,900 |
| 2026/07/03 | 1,255 | 1,260 | 1,235 | 1,237 | -20 | -1.6% | 259,500 |
| 2026/07/02 | 1,253 | 1,283 | 1,253 | 1,257 | -13 | -1% | 138,100 |
| 2026/07/01 | 1,294 | 1,297 | 1,262 | 1,270 | -30 | -2.3% | 141,800 |
| 2026/06/30 | 1,282 | 1,304 | 1,280 | 1,300 | +19 | +1.5% | 192,400 |
| 2026/06/29 | 1,258 | 1,328 | 1,253 | 1,281 | +28 | +2.2% | 359,300 |
| 2026/06/26 | 1,227 | 1,266 | 1,227 | 1,253 | +21 | +1.7% | 358,800 |
| 2026/06/25 | 1,221 | 1,233 | 1,220 | 1,232 | +10 | +0.8% | 584,200 |
| 2026/06/24 | 1,227 | 1,240 | 1,220 | 1,222 | +109 | +9.8% | 1,300,100 |
| 2026/06/23 | 1,113 | 1,113 | 1,113 | 1,113 | +150 | +15.6% | 30,000 |
| 2026/06/22 | 963 | 963 | 963 | 963 | +150 | +18.5% | 32,100 |
| 2026/06/19 | 828 | 837 | 810 | 813 | -24 | -2.9% | 63,200 |
| 2026/06/18 | 835 | 838 | 830 | 837 | +2 | +0.2% | 8,400 |
| 2026/06/17 | 833 | 840 | 832 | 835 | -2 | -0.2% | 6,400 |
| 2026/06/16 | 840 | 840 | 832 | 837 | -3 | -0.4% | 5,500 |
| 2026/06/15 | 845 | 845 | 830 | 840 | -1 | -0.1% | 7,700 |
| 2026/06/12 | 848 | 848 | 838 | 841 | -6 | -0.7% | 5,500 |
51～
100
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
