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 |
|---|---|---|---|---|---|---|---|
| 2000/07/13 | 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 |
| 2000/06/02 | 1,111.3 | 1,125 | 1,052.5 | 1,073.8 | -37.5 | -3.4% | 218,400 |
| 2000/06/01 | 1,083.8 | 1,112.5 | 1,083.8 | 1,111.3 | -10 | -0.9% | 141,600 |
| 2000/05/31 | 1,125 | 1,125 | 1,120 | 1,121.3 | -13.7 | -1.2% | 52,000 |
| 2000/05/30 | 1,137.5 | 1,137.5 | 1,135 | 1,135 | ±0 | ±0% | 127,200 |
| 2000/05/29 | 1,100 | 1,150 | 1,100 | 1,135 | +22.5 | +2% | 52,000 |
| 2000/05/26 | 1,112.5 | 1,112.5 | 1,106.3 | 1,112.5 | ±0 | ±0% | 23,200 |
| 2000/05/25 | 1,108.8 | 1,117.5 | 1,107.5 | 1,112.5 | -8.8 | -0.8% | 131,200 |
| 2000/05/24 | 1,112.5 | 1,125 | 1,091.3 | 1,121.3 | +46.3 | +4.3% | 248,800 |
| 2000/05/23 | 1,065 | 1,075 | 1,065 | 1,075 | +31.2 | +3% | 30,400 |
| 2000/05/22 | 1,110 | 1,111.3 | 1,000 | 1,043.8 | -41.2 | -3.8% | 295,200 |
| 2000/05/19 | 1,037.5 | 1,085 | 1,037.5 | 1,085 | -15 | -1.4% | 53,600 |
| 2000/05/18 | 1,120 | 1,120 | 1,097.5 | 1,100 | -13.8 | -1.2% | 220,000 |
| 2000/05/17 | 1,087.5 | 1,125 | 1,072.5 | 1,113.8 | +51.3 | +4.8% | 51,200 |
| 2000/05/16 | 1,050 | 1,075 | 1,050 | 1,062.5 | +25 | +2.4% | 86,400 |
| 2000/05/15 | 1,052.5 | 1,053.8 | 1,037.5 | 1,037.5 | ±0 | ±0% | 21,600 |
| 2000/05/12 | 1,033.8 | 1,047.5 | 1,031.3 | 1,037.5 | +25 | +2.5% | 123,200 |
| 2000/05/11 | 1,012.5 | 1,025 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 26,400 |
| 2000/05/10 | 1,060 | 1,062.5 | 1,036.3 | 1,050 | -11.3 | -1.1% | 88,800 |
| 2000/05/09 | 1,025 | 1,061.3 | 1,025 | 1,061.3 | +36.3 | +3.5% | 91,200 |
| 2000/05/08 | 1,012.5 | 1,025 | 1,012.5 | 1,025 | -6.3 | -0.6% | 64,000 |
| 2000/05/02 | 1,002.5 | 1,031.3 | 1,002.5 | 1,031.3 | +28.8 | +2.9% | 35,200 |
6101～
6150
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
