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 |
|---|---|---|---|---|---|---|---|
| 2000/10/20 | 847.5 | 862.5 | 846.3 | 850 | -25 | -2.9% | 34,400 |
| 2000/10/19 | 850 | 875 | 850 | 875 | +25 | +2.9% | 162,400 |
| 2000/10/18 | 850 | 850 | 837.5 | 850 | -25 | -2.9% | 55,200 |
| 2000/10/17 | 887.5 | 888.8 | 875 | 875 | -28.8 | -3.2% | 332,000 |
| 2000/10/16 | 887.5 | 903.8 | 887.5 | 903.8 | +17.5 | +2% | 278,400 |
| 2000/10/13 | 887.5 | 887.5 | 873.8 | 886.3 | -1.2 | -0.1% | 359,200 |
| 2000/10/12 | 903.8 | 903.8 | 887.5 | 887.5 | -16.3 | -1.8% | 216,800 |
| 2000/10/11 | 906.3 | 908.8 | 903.8 | 903.8 | -2.5 | -0.3% | 304,000 |
| 2000/10/10 | 935 | 935 | 900 | 906.3 | -16.2 | -1.8% | 120,000 |
| 2000/10/06 | 922.5 | 922.5 | 922.5 | 922.5 | -2.5 | -0.3% | 800 |
| 2000/10/05 | 900 | 925 | 900 | 925 | +2.5 | +0.3% | 4,800 |
| 2000/10/04 | 937.5 | 937.5 | 922.5 | 922.5 | ±0 | ±0% | 25,600 |
| 2000/10/03 | 906.3 | 922.5 | 906.3 | 922.5 | +22.5 | +2.5% | 95,200 |
| 2000/10/02 | 868.8 | 900 | 862.5 | 900 | +31.2 | +3.6% | 71,200 |
| 2000/09/29 | 875 | 887.5 | 868.8 | 868.8 | +6.3 | +0.7% | 62,400 |
| 2000/09/28 | 857.5 | 862.5 | 851.3 | 862.5 | +6.2 | +0.7% | 24,000 |
| 2000/09/27 | 850 | 860 | 850 | 856.3 | -22.5 | -2.6% | 40,000 |
| 2000/09/26 | 906.3 | 906.3 | 837.5 | 878.8 | -46.2 | -5% | 30,400 |
| 2000/09/25 | 967.5 | 967.5 | 925 | 925 | -25 | -2.6% | 25,600 |
| 2000/09/22 | 968.8 | 968.8 | 935 | 950 | -12.5 | -1.3% | 237,600 |
| 2000/09/21 | 950 | 987.5 | 948.8 | 962.5 | +25 | +2.7% | 120,800 |
| 2000/09/20 | 911.3 | 968.8 | 911.3 | 937.5 | +25 | +2.7% | 48,000 |
| 2000/09/19 | 937.5 | 937.5 | 901.3 | 912.5 | -25 | -2.7% | 39,200 |
| 2000/09/18 | 937.5 | 941.3 | 935 | 937.5 | -6.3 | -0.7% | 140,800 |
| 2000/09/14 | 888.8 | 962.5 | 888.8 | 943.8 | +56.3 | +6.3% | 62,400 |
| 2000/09/13 | 843.8 | 921.3 | 843.8 | 887.5 | +36.2 | +4.3% | 251,200 |
| 2000/09/12 | 900 | 900 | 837.5 | 851.3 | -56.2 | -6.2% | 296,800 |
| 2000/09/11 | 873.8 | 907.5 | 873.8 | 907.5 | -22.5 | -2.4% | 31,200 |
| 2000/09/08 | 917.5 | 937.5 | 912.5 | 930 | +17.5 | +1.9% | 211,200 |
| 2000/09/07 | 936.3 | 936.3 | 900 | 912.5 | -31.3 | -3.3% | 56,800 |
| 2000/09/06 | 968.8 | 968.8 | 943.8 | 943.8 | -31.2 | -3.2% | 32,800 |
| 2000/09/05 | 936.3 | 978.8 | 936.3 | 975 | +13.7 | +1.4% | 43,200 |
| 2000/09/04 | 963.8 | 963.8 | 913.8 | 961.3 | -2.5 | -0.3% | 12,000 |
| 2000/09/01 | 975 | 987.5 | 963.8 | 963.8 | -8.7 | -0.9% | 72,800 |
| 2000/08/31 | 987.5 | 987.5 | 972.5 | 972.5 | +20 | +2.1% | 72,000 |
| 2000/08/30 | 1,000 | 1,000 | 952.5 | 952.5 | -40 | -4% | 155,200 |
| 2000/08/29 | 1,000 | 1,000 | 985 | 992.5 | +42.5 | +4.5% | 218,400 |
| 2000/08/28 | 958.8 | 958.8 | 937.5 | 950 | +5 | +0.5% | 146,400 |
| 2000/08/25 | 953.8 | 953.8 | 937.5 | 945 | -8.8 | -0.9% | 44,800 |
| 2000/08/24 | 958.8 | 958.8 | 950 | 953.8 | -8.7 | -0.9% | 210,400 |
| 2000/08/23 | 958.8 | 962.5 | 958.8 | 962.5 | -25 | -2.5% | 100,800 |
| 2000/08/22 | 987.5 | 987.5 | 962.5 | 987.5 | ±0 | ±0% | 168,800 |
| 2000/08/21 | 968.8 | 998.8 | 968.8 | 987.5 | +18.7 | +1.9% | 369,600 |
| 2000/08/18 | 981.3 | 981.3 | 968.8 | 968.8 | -18.7 | -1.9% | 139,200 |
| 2000/08/17 | 1,000 | 1,000 | 987.5 | 987.5 | -18.8 | -1.9% | 171,200 |
| 2000/08/16 | 1,000 | 1,006.3 | 996.3 | 1,006.3 | +23.8 | +2.4% | 160,000 |
| 2000/08/15 | 1,012.5 | 1,030 | 982.5 | 982.5 | -17.5 | -1.8% | 100,000 |
| 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 |
6001～
6050
件表示中 / 6762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 | 470,000円 | +6.8% | +8.6% | 2.77% | 18.05倍 | 2.11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 |
| Ｆ＆ＬＣ | 493,200円 | +13.0% | +20.1% | 0.56% | 37.20倍 | 7.29倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ツルハＨＤ | 1,136,500円 | +31.7% | - | 2.35% | 22.30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。ウエルシアＨＤと経営統合に向け協議中 |
| スギＨＤ | 291,300円 | +13.9% | +17.9% | 1.20% | 15.50倍 | 2.10倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ウエルシアＨＤ | 249,600円 | - | - | - | - | 2.09倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。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
