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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,025 | 1,056.3 | 1,000 | 1,000 | -43.8 | -4.2% | 201,600 |
| 2000/08/11 | 1,038.8 | 1,043.8 | 1,025 | 1,043.8 | +5 | +0.5% | 91,200 |
| 2000/08/10 | 1,000 | 1,038.8 | 1,000 | 1,038.8 | +50 | +5.1% | 76,000 |
| 2000/08/09 | 956.3 | 991.3 | 956.3 | 988.8 | +38.8 | +4.1% | 26,400 |
| 2000/08/08 | 937.5 | 951.3 | 937.5 | 950 | -12.5 | -1.3% | 78,400 |
| 2000/08/07 | 933.8 | 1,000 | 933.8 | 962.5 | +25 | +2.7% | 48,000 |
| 2000/08/04 | 962.5 | 962.5 | 937.5 | 937.5 | +18.7 | +2% | 104,000 |
| 2000/08/03 | 925 | 925 | 900 | 918.8 | -12.5 | -1.3% | 97,600 |
| 2000/08/02 | 885 | 943.8 | 885 | 931.3 | +46.3 | +5.2% | 65,600 |
| 2000/08/01 | 873.8 | 895 | 873.8 | 885 | +10 | +1.1% | 182,400 |
| 2000/07/31 | 875 | 875 | 875 | 875 | +37.5 | +4.5% | 81,600 |
| 2000/07/28 | 875 | 875 | 837.5 | 837.5 | -37.5 | -4.3% | 21,600 |
| 2000/07/27 | 887.5 | 887.5 | 875 | 875 | -12.5 | -1.4% | 2,400 |
| 2000/07/26 | 913.8 | 913.8 | 887.5 | 887.5 | -25 | -2.7% | 119,200 |
| 2000/07/25 | 900 | 918.8 | 900 | 912.5 | +25 | +2.8% | 214,400 |
| 2000/07/24 | 875 | 893.8 | 875 | 887.5 | +12.5 | +1.4% | 105,600 |
| 2000/07/21 | 900 | 900 | 875 | 875 | -30 | -3.3% | 18,400 |
| 2000/07/19 | 925 | 925 | 905 | 905 | -32.5 | -3.5% | 42,400 |
| 2000/07/18 | 957.5 | 966.3 | 937.5 | 937.5 | -20 | -2.1% | 108,000 |
| 2000/07/17 | 967.5 | 975 | 952.5 | 957.5 | -22.5 | -2.3% | 12,000 |
| 2000/07/14 | 1,000 | 1,000 | 975 | 980 | +26.2 | +2.7% | 95,200 |
| 2000/07/13 | 965 | 968.8 | 952.5 | 953.8 | -11.2 | -1.2% | 28,800 |
| 2000/07/12 | 996.3 | 996.3 | 958.8 | 965 | -31.3 | -3.1% | 60,000 |
| 2000/07/11 | 997.5 | 997.5 | 995 | 996.3 | -3.7 | -0.4% | 24,000 |
| 2000/07/10 | 1,002.5 | 1,002.5 | 995 | 1,000 | -2.5 | -0.2% | 71,200 |
| 2000/07/07 | 1,028.8 | 1,028.8 | 1,002.5 | 1,002.5 | -26.3 | -2.6% | 80,800 |
| 2000/07/06 | 1,061.3 | 1,061.3 | 1,028.8 | 1,028.8 | -32.5 | -3.1% | 50,400 |
| 2000/07/05 | 1,056.3 | 1,061.3 | 1,036.3 | 1,061.3 | +21.3 | +2% | 132,000 |
| 2000/07/04 | 1,033.8 | 1,061.3 | 1,033.8 | 1,040 | -18.8 | -1.8% | 16,800 |
| 2000/07/03 | 1,025 | 1,062.5 | 1,025 | 1,058.8 | +35 | +3.4% | 30,400 |
| 2000/06/30 | 1,036.3 | 1,036.3 | 1,018.8 | 1,023.8 | -1.2 | -0.1% | 22,400 |
| 2000/06/29 | 1,002.5 | 1,025 | 1,002.5 | 1,025 | +22.5 | +2.2% | 116,800 |
| 2000/06/28 | 1,050 | 1,050 | 1,002.5 | 1,002.5 | -47.5 | -4.5% | 33,600 |
| 2000/06/27 | 1,062.5 | 1,062.5 | 1,037.5 | 1,050 | ±0 | ±0% | 64,000 |
| 2000/06/26 | 1,057.5 | 1,062.5 | 1,031.3 | 1,050 | +30 | +2.9% | 104,000 |
| 2000/06/23 | 1,020 | 1,022.5 | 1,011.3 | 1,020 | +20 | +2% | 99,200 |
| 2000/06/22 | 1,050 | 1,050 | 966.3 | 1,000 | ±0 | ±0% | 70,400 |
| 2000/06/21 | 990 | 1,000 | 990 | 1,000 | +20 | +2% | 222,400 |
| 2000/06/20 | 1,008.8 | 1,025 | 975 | 980 | -53.8 | -5.2% | 210,400 |
| 2000/06/19 | 1,037.5 | 1,043.8 | 1,030 | 1,033.8 | -41.2 | -3.8% | 153,600 |
| 2000/06/16 | 1,137.5 | 1,137.5 | 1,075 | 1,075 | -75 | -6.5% | 54,400 |
| 2000/06/15 | 1,100 | 1,150 | 1,087.5 | 1,150 | +25 | +2.2% | 121,600 |
| 2000/06/14 | 1,117.5 | 1,137.5 | 1,112.5 | 1,125 | -5 | -0.4% | 86,400 |
| 2000/06/13 | 1,112.5 | 1,135 | 1,106.3 | 1,130 | -5 | -0.4% | 177,600 |
| 2000/06/12 | 1,126.3 | 1,137.5 | 1,126.3 | 1,135 | +10 | +0.9% | 55,200 |
| 2000/06/09 | 1,086.3 | 1,125 | 1,086.3 | 1,125 | +37.5 | +3.4% | 83,200 |
| 2000/06/08 | 1,056.3 | 1,088.8 | 1,056.3 | 1,087.5 | +56.2 | +5.4% | 67,200 |
| 2000/06/07 | 1,025 | 1,043.8 | 1,000 | 1,031.3 | -93.7 | -8.3% | 156,000 |
| 2000/06/06 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | -25 | -2.2% | 32,800 |
| 2000/06/05 | 1,095 | 1,160 | 1,091.3 | 1,150 | +76.2 | +7.1% | 93,600 |
5951～
6000
件表示中 / 6665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 | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤマダＨＤ | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。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
