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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,072.5 | 1,077.5 | 1,062.5 | 1,072.5 | +7.5 | +0.7% | 112,200 |
| 2009/07/27 | 1,080 | 1,080 | 1,065 | 1,065 | -5 | -0.5% | 93,200 |
| 2009/07/24 | 1,075 | 1,080 | 1,052.5 | 1,070 | ±0 | ±0% | 220,200 |
| 2009/07/23 | 1,062.5 | 1,090 | 1,057.5 | 1,070 | +20 | +1.9% | 264,800 |
| 2009/07/22 | 1,032.5 | 1,057.5 | 1,025 | 1,050 | +20 | +1.9% | 199,000 |
| 2009/07/21 | 1,017.5 | 1,032.5 | 1,000 | 1,030 | +37.5 | +3.8% | 336,200 |
| 2009/07/17 | 974 | 998 | 958.5 | 992.5 | +30.5 | +3.2% | 565,000 |
| 2009/07/16 | 967.5 | 967.5 | 942 | 962 | +11.5 | +1.2% | 443,400 |
| 2009/07/15 | 950 | 955.5 | 922 | 950.5 | -12 | -1.2% | 616,400 |
| 2009/07/14 | 991.5 | 991.5 | 941.5 | 962.5 | -30 | -3% | 427,400 |
| 2009/07/13 | 1,005 | 1,030 | 990 | 992.5 | -32.5 | -3.2% | 214,600 |
| 2009/07/10 | 1,002.5 | 1,030 | 1,000 | 1,025 | +10 | +1% | 140,800 |
| 2009/07/09 | 1,007.5 | 1,040 | 1,005 | 1,015 | -2.5 | -0.2% | 241,400 |
| 2009/07/08 | 1,035 | 1,047.5 | 1,010 | 1,017.5 | -37.5 | -3.6% | 391,000 |
| 2009/07/07 | 1,050 | 1,060 | 1,050 | 1,055 | -7.5 | -0.7% | 256,200 |
| 2009/07/06 | 1,050 | 1,072.5 | 1,042.5 | 1,062.5 | +2.5 | +0.2% | 212,200 |
| 2009/07/03 | 1,052.5 | 1,075 | 1,047.5 | 1,060 | -12.5 | -1.2% | 247,600 |
| 2009/07/02 | 1,072.5 | 1,077.5 | 1,062.5 | 1,072.5 | ±0 | ±0% | 474,000 |
| 2009/07/01 | 1,060 | 1,085 | 1,055 | 1,072.5 | +5 | +0.5% | 312,400 |
| 2009/06/30 | 1,062.5 | 1,072.5 | 1,060 | 1,067.5 | -5 | -0.5% | 184,200 |
| 2009/06/29 | 1,082.5 | 1,085 | 1,052.5 | 1,072.5 | -17.5 | -1.6% | 384,400 |
| 2009/06/26 | 1,067.5 | 1,092.5 | 1,062.5 | 1,090 | +42.5 | +4.1% | 431,000 |
| 2009/06/25 | 1,042.5 | 1,060 | 1,022.5 | 1,047.5 | +25 | +2.4% | 392,000 |
| 2009/06/24 | 1,032.5 | 1,035 | 1,007.5 | 1,022.5 | -17.5 | -1.7% | 264,600 |
| 2009/06/23 | 1,032.5 | 1,047.5 | 1,022.5 | 1,040 | +10 | +1% | 317,600 |
| 2009/06/22 | 1,002.5 | 1,037.5 | 1,000 | 1,030 | +12.5 | +1.2% | 445,800 |
| 2009/06/19 | 1,022.5 | 1,030 | 1,005 | 1,017.5 | +15 | +1.5% | 343,800 |
| 2009/06/18 | 1,012.5 | 1,017.5 | 1,000 | 1,002.5 | -35 | -3.4% | 510,000 |
| 2009/06/17 | 1,010 | 1,040 | 1,010 | 1,037.5 | +27.5 | +2.7% | 228,200 |
| 2009/06/16 | 1,022.5 | 1,027.5 | 1,010 | 1,010 | -30 | -2.9% | 305,400 |
| 2009/06/15 | 997 | 1,055 | 994 | 1,040 | +47.5 | +4.8% | 554,400 |
| 2009/06/12 | 960 | 1,005 | 960 | 992.5 | +50 | +5.3% | 1,060,400 |
| 2009/06/11 | 935.5 | 957 | 934 | 942.5 | +14 | +1.5% | 609,200 |
| 2009/06/10 | 925 | 931.5 | 916 | 928.5 | -0.5 | -0.1% | 555,200 |
| 2009/06/09 | 930 | 939 | 923.5 | 929 | -6 | -0.6% | 370,600 |
| 2009/06/08 | 942.5 | 954.5 | 929.5 | 935 | -13.5 | -1.4% | 604,000 |
| 2009/06/05 | 948 | 960 | 942.5 | 948.5 | -12.5 | -1.3% | 381,800 |
| 2009/06/04 | 937.5 | 975 | 935 | 961 | +17.5 | +1.9% | 679,600 |
| 2009/06/03 | 922.5 | 953.5 | 922.5 | 943.5 | +6 | +0.6% | 514,400 |
| 2009/06/02 | 955 | 961 | 935 | 937.5 | -23 | -2.4% | 665,000 |
| 2009/06/01 | 958 | 961.5 | 945.5 | 960.5 | +3 | +0.3% | 320,200 |
| 2009/05/29 | 964.5 | 966 | 946 | 957.5 | -6 | -0.6% | 423,600 |
| 2009/05/28 | 966 | 990 | 950.5 | 963.5 | -6.5 | -0.7% | 475,800 |
| 2009/05/27 | 989 | 1,010 | 962.5 | 970 | -21 | -2.1% | 589,600 |
| 2009/05/26 | 949 | 993.5 | 945 | 991 | +41 | +4.3% | 656,800 |
| 2009/05/25 | 957.5 | 969.5 | 936 | 950 | -22.5 | -2.3% | 585,200 |
| 2009/05/22 | 913.5 | 975.5 | 910.5 | 972.5 | +56 | +6.1% | 1,220,200 |
| 2009/05/21 | 918 | 921 | 899.5 | 916.5 | +13 | +1.4% | 807,600 |
| 2009/05/20 | 885 | 908.5 | 885 | 903.5 | +31 | +3.6% | 784,000 |
| 2009/05/19 | 892.5 | 892.5 | 867.5 | 872.5 | -21 | -2.4% | 902,800 |
3751～
3800
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
