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 |
|---|---|---|---|---|---|---|---|
| 1999/12/03 | 1,012.5 | 1,012.5 | 987.5 | 1,000 | -18.8 | -1.8% | 129,600 |
| 1999/12/02 | 1,031.3 | 1,033.8 | 1,018.8 | 1,018.8 | -6.2 | -0.6% | 180,800 |
| 1999/12/01 | 1,000 | 1,031.3 | 1,000 | 1,025 | +26.2 | +2.6% | 54,400 |
| 1999/11/30 | 1,025 | 1,031.3 | 998.8 | 998.8 | -3.7 | -0.4% | 437,600 |
| 1999/11/29 | 1,018.8 | 1,023.8 | 1,002.5 | 1,002.5 | -22.5 | -2.2% | 172,800 |
| 1999/11/26 | 1,025 | 1,025 | 1,018.8 | 1,025 | +1.2 | +0.1% | 68,800 |
| 1999/11/25 | 1,025 | 1,025 | 1,018.8 | 1,023.8 | +1.3 | +0.1% | 116,800 |
| 1999/11/24 | 1,025 | 1,025 | 1,011.3 | 1,022.5 | +10 | +1% | 127,200 |
| 1999/11/22 | 1,025 | 1,035 | 1,000 | 1,012.5 | -12.5 | -1.2% | 104,800 |
| 1999/11/19 | 1,000 | 1,037.5 | 1,000 | 1,025 | +48.7 | +5% | 183,200 |
| 1999/11/18 | 987.5 | 987.5 | 950 | 976.3 | +1.3 | +0.1% | 183,200 |
| 1999/11/17 | 987.5 | 1,012.5 | 962.5 | 975 | ±0 | ±0% | 659,200 |
| 1999/11/16 | 998.8 | 1,000 | 962.5 | 975 | -23.8 | -2.4% | 75,200 |
| 1999/11/15 | 1,026.3 | 1,026.3 | 975 | 998.8 | -2.5 | -0.2% | 36,000 |
| 1999/11/12 | 1,037.5 | 1,038.8 | 975 | 1,001.3 | -30 | -2.9% | 288,000 |
| 1999/11/11 | 1,060 | 1,060 | 1,031.3 | 1,031.3 | -25 | -2.4% | 119,200 |
| 1999/11/10 | 1,008.8 | 1,056.3 | 1,000 | 1,056.3 | +72.5 | +7.4% | 181,600 |
| 1999/11/09 | 987.5 | 987.5 | 962.5 | 983.8 | -10 | -1% | 423,200 |
| 1999/11/08 | 1,060 | 1,060 | 993.8 | 993.8 | -68.7 | -6.5% | 153,600 |
| 1999/11/05 | 950 | 1,062.5 | 950 | 1,062.5 | +125 | +13.3% | 541,600 |
| 1999/11/04 | 905 | 937.5 | 900 | 937.5 | +38.7 | +4.3% | 384,800 |
| 1999/11/02 | 886.3 | 898.8 | 875 | 898.8 | +12.5 | +1.4% | 178,400 |
| 1999/11/01 | 900 | 905 | 862.5 | 886.3 | -6.2 | -0.7% | 92,000 |
| 1999/10/29 | 887.5 | 893.8 | 875 | 892.5 | +6.2 | +0.7% | 217,600 |
| 1999/10/28 | 875 | 886.3 | 861.3 | 886.3 | +11.3 | +1.3% | 81,600 |
| 1999/10/27 | 835 | 875 | 825 | 875 | +1.2 | +0.1% | 136,800 |
| 1999/10/26 | 826.3 | 875 | 826.3 | 873.8 | +11.3 | +1.3% | 195,200 |
| 1999/10/25 | 856.3 | 867.5 | 852.5 | 862.5 | +18.7 | +2.2% | 80,000 |
| 1999/10/22 | 875 | 881.3 | 843.8 | 843.8 | -41.2 | -4.7% | 43,200 |
| 1999/10/21 | 818.8 | 887.5 | 818.8 | 885 | +3.7 | +0.4% | 211,200 |
| 1999/10/20 | 875 | 893.8 | 875 | 881.3 | +33.8 | +4% | 354,400 |
| 1999/10/19 | 850 | 850 | 825 | 847.5 | -27.5 | -3.1% | 229,600 |
| 1999/10/18 | 850 | 887.5 | 831.3 | 875 | -12.5 | -1.4% | 440,800 |
| 1999/10/15 | 887.5 | 887.5 | 875 | 887.5 | ±0 | ±0% | 260,800 |
| 1999/10/14 | 856.3 | 887.5 | 856.3 | 887.5 | +13.7 | +1.6% | 402,400 |
| 1999/10/13 | 850 | 873.8 | 850 | 873.8 | -1.2 | -0.1% | 22,400 |
| 1999/10/12 | 887.5 | 893.8 | 868.8 | 875 | -6.3 | -0.7% | 236,800 |
| 1999/10/08 | 825 | 881.3 | 825 | 881.3 | +56.3 | +6.8% | 252,800 |
| 1999/10/07 | 881.3 | 881.3 | 825 | 825 | -50 | -5.7% | 134,400 |
| 1999/10/06 | 875 | 876.3 | 868.8 | 875 | +11.2 | +1.3% | 68,800 |
| 1999/10/05 | 893.8 | 893.8 | 863.8 | 863.8 | -17.5 | -2% | 144,800 |
| 1999/10/04 | 872.5 | 895 | 872.5 | 881.3 | -3.7 | -0.4% | 500,800 |
| 1999/10/01 | 850 | 893.8 | 837.5 | 885 | +10 | +1.1% | 686,400 |
| 1999/09/30 | 822.5 | 875 | 787.5 | 875 | +62.5 | +7.7% | 348,800 |
| 1999/09/29 | 825 | 825 | 806.3 | 812.5 | -12.5 | -1.5% | 232,000 |
| 1999/09/28 | 763.8 | 828.8 | 763.8 | 825 | +48.7 | +6.3% | 290,400 |
| 1999/09/27 | 773.8 | 781.3 | 770 | 776.3 | -11.2 | -1.4% | 85,600 |
| 1999/09/24 | 761.3 | 802.5 | 747.5 | 787.5 | +25 | +3.3% | 390,400 |
| 1999/09/22 | 750 | 765 | 725 | 762.5 | -12.5 | -1.6% | 228,800 |
| 1999/09/21 | 790 | 800 | 775 | 775 | -6.3 | -0.8% | 99,200 |
6251～
6300
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
