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 |
|---|---|---|---|---|---|---|---|
| 2000/09/25 | 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 |
| 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 |
6051～
6100
件表示中 / 6794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 | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29倍 | 1.91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 |
| Ｊフロント | 201,000円 | +3.9% | -18.4% | 2.69% | 16.85倍 | 1.23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 |
| ウエルシアＨＤ | 256,300円 | - | - | - | - | 2.14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 |
| ワークマン | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
