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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,242.5 | 1,242.5 | 1,197.5 | 1,215 | -27.5 | -2.2% | 894,000 |
| 2008/07/16 | 1,200 | 1,257.5 | 1,180 | 1,242.5 | +50 | +4.2% | 978,800 |
| 2008/07/15 | 1,185 | 1,202.5 | 1,167.5 | 1,192.5 | +27.5 | +2.4% | 545,200 |
| 2008/07/14 | 1,170 | 1,190 | 1,150 | 1,165 | +5 | +0.4% | 488,200 |
| 2008/07/11 | 1,185 | 1,185 | 1,160 | 1,160 | -10 | -0.9% | 399,200 |
| 2008/07/10 | 1,150 | 1,177.5 | 1,150 | 1,170 | +17.5 | +1.5% | 329,000 |
| 2008/07/09 | 1,177.5 | 1,177.5 | 1,150 | 1,152.5 | -17.5 | -1.5% | 367,400 |
| 2008/07/08 | 1,185 | 1,185 | 1,165 | 1,170 | -10 | -0.8% | 357,200 |
| 2008/07/07 | 1,167.5 | 1,182.5 | 1,152.5 | 1,180 | +17.5 | +1.5% | 438,600 |
| 2008/07/04 | 1,172.5 | 1,172.5 | 1,150 | 1,162.5 | +30 | +2.6% | 453,600 |
| 2008/07/03 | 1,105 | 1,140 | 1,087.5 | 1,132.5 | +15 | +1.3% | 728,600 |
| 2008/07/02 | 1,120 | 1,122.5 | 1,105 | 1,117.5 | ±0 | ±0% | 596,200 |
| 2008/07/01 | 1,087.5 | 1,130 | 1,082.5 | 1,117.5 | +40 | +3.7% | 898,400 |
| 2008/06/30 | 1,082.5 | 1,087.5 | 1,075 | 1,077.5 | -12.5 | -1.1% | 386,400 |
| 2008/06/27 | 1,072.5 | 1,090 | 1,065 | 1,090 | +2.5 | +0.2% | 427,200 |
| 2008/06/26 | 1,102.5 | 1,102.5 | 1,080 | 1,087.5 | -12.5 | -1.1% | 355,600 |
| 2008/06/25 | 1,095 | 1,105 | 1,087.5 | 1,100 | +22.5 | +2.1% | 680,000 |
| 2008/06/24 | 1,077.5 | 1,085 | 1,067.5 | 1,077.5 | +5 | +0.5% | 300,000 |
| 2008/06/23 | 1,062.5 | 1,080 | 1,057.5 | 1,072.5 | ±0 | ±0% | 189,800 |
| 2008/06/20 | 1,087.5 | 1,087.5 | 1,072.5 | 1,072.5 | -7.5 | -0.7% | 168,400 |
| 2008/06/19 | 1,100 | 1,100 | 1,075 | 1,080 | -17.5 | -1.6% | 226,600 |
| 2008/06/18 | 1,097.5 | 1,105 | 1,092.5 | 1,097.5 | -15 | -1.3% | 474,000 |
| 2008/06/17 | 1,080 | 1,112.5 | 1,070 | 1,112.5 | +20 | +1.8% | 830,800 |
| 2008/06/16 | 1,087.5 | 1,092.5 | 1,060 | 1,092.5 | +5 | +0.5% | 647,000 |
| 2008/06/13 | 1,117.5 | 1,120 | 1,077.5 | 1,087.5 | -42.5 | -3.8% | 821,600 |
| 2008/06/12 | 1,147.5 | 1,150 | 1,120 | 1,130 | -37.5 | -3.2% | 682,200 |
| 2008/06/11 | 1,172.5 | 1,172.5 | 1,160 | 1,167.5 | -7.5 | -0.6% | 437,600 |
| 2008/06/10 | 1,180 | 1,180 | 1,167.5 | 1,175 | -2.5 | -0.2% | 229,600 |
| 2008/06/09 | 1,160 | 1,197.5 | 1,160 | 1,177.5 | +5 | +0.4% | 354,200 |
| 2008/06/06 | 1,187.5 | 1,187.5 | 1,162.5 | 1,172.5 | -2.5 | -0.2% | 268,200 |
| 2008/06/05 | 1,175 | 1,185 | 1,150 | 1,175 | ±0 | ±0% | 447,400 |
| 2008/06/04 | 1,172.5 | 1,185 | 1,167.5 | 1,175 | +10 | +0.9% | 223,800 |
| 2008/06/03 | 1,187.5 | 1,187.5 | 1,160 | 1,165 | -42.5 | -3.5% | 527,600 |
| 2008/06/02 | 1,255 | 1,255 | 1,187.5 | 1,207.5 | -7.5 | -0.6% | 663,400 |
| 2008/05/30 | 1,212.5 | 1,215 | 1,195 | 1,215 | +22.5 | +1.9% | 332,800 |
| 2008/05/29 | 1,182.5 | 1,192.5 | 1,157.5 | 1,192.5 | +12.5 | +1.1% | 471,200 |
| 2008/05/28 | 1,195 | 1,197.5 | 1,172.5 | 1,180 | -12.5 | -1% | 369,400 |
| 2008/05/27 | 1,187.5 | 1,200 | 1,182.5 | 1,192.5 | +2.5 | +0.2% | 271,000 |
| 2008/05/26 | 1,205 | 1,210 | 1,172.5 | 1,190 | -12.5 | -1% | 588,800 |
| 2008/05/23 | 1,200 | 1,215 | 1,190 | 1,202.5 | +22.5 | +1.9% | 981,600 |
| 2008/05/22 | 1,195 | 1,197.5 | 1,155 | 1,180 | -35 | -2.9% | 799,000 |
| 2008/05/21 | 1,242.5 | 1,245 | 1,182.5 | 1,215 | -35 | -2.8% | 1,031,400 |
| 2008/05/20 | 1,252.5 | 1,260 | 1,247.5 | 1,250 | -5 | -0.4% | 466,800 |
| 2008/05/19 | 1,275 | 1,277.5 | 1,242.5 | 1,255 | -35 | -2.7% | 894,200 |
| 2008/05/16 | 1,297.5 | 1,300 | 1,270 | 1,290 | -47.5 | -3.6% | 601,200 |
| 2008/05/15 | 1,355 | 1,365 | 1,317.5 | 1,337.5 | -30 | -2.2% | 509,400 |
| 2008/05/14 | 1,385 | 1,387.5 | 1,347.5 | 1,367.5 | +2.5 | +0.2% | 320,000 |
| 2008/05/13 | 1,325 | 1,370 | 1,315 | 1,365 | +42.5 | +3.2% | 372,200 |
| 2008/05/12 | 1,300 | 1,327.5 | 1,300 | 1,322.5 | +12.5 | +1% | 183,200 |
| 2008/05/09 | 1,312.5 | 1,312.5 | 1,295 | 1,310 | -2.5 | -0.2% | 350,600 |
4001～
4050
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
