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 |
|---|---|---|---|---|---|---|---|
| 2008/04/07 | 1,430 | 1,457.5 | 1,415 | 1,437.5 | +5 | +0.3% | 242,800 |
| 2008/04/04 | 1,447.5 | 1,447.5 | 1,415 | 1,432.5 | -20 | -1.4% | 426,800 |
| 2008/04/03 | 1,442.5 | 1,457.5 | 1,432.5 | 1,452.5 | +12.5 | +0.9% | 194,400 |
| 2008/04/02 | 1,450 | 1,460 | 1,432.5 | 1,440 | +25 | +1.8% | 145,200 |
| 2008/04/01 | 1,412.5 | 1,442.5 | 1,405 | 1,415 | +10 | +0.7% | 356,400 |
| 2008/03/31 | 1,395 | 1,405 | 1,370 | 1,405 | +12.5 | +0.9% | 246,600 |
| 2008/03/28 | 1,392.5 | 1,417.5 | 1,380 | 1,392.5 | -2.5 | -0.2% | 447,400 |
| 2008/03/27 | 1,345 | 1,402.5 | 1,345 | 1,395 | +57.5 | +4.3% | 302,600 |
| 2008/03/26 | 1,300 | 1,342.5 | 1,300 | 1,337.5 | ±0 | ±0% | 514,200 |
| 2008/03/25 | 1,337.5 | 1,342.5 | 1,322.5 | 1,337.5 | ±0 | ±0% | 366,600 |
| 2008/03/24 | 1,362.5 | 1,370 | 1,337.5 | 1,337.5 | -27.5 | -2% | 147,400 |
| 2008/03/21 | 1,345 | 1,365 | 1,337.5 | 1,365 | +35 | +2.6% | 262,000 |
| 2008/03/19 | 1,347.5 | 1,347.5 | 1,315 | 1,330 | +22.5 | +1.7% | 370,600 |
| 2008/03/18 | 1,310 | 1,325 | 1,277.5 | 1,307.5 | ±0 | ±0% | 564,200 |
| 2008/03/17 | 1,312.5 | 1,312.5 | 1,270 | 1,307.5 | -2.5 | -0.2% | 497,400 |
| 2008/03/14 | 1,307.5 | 1,317.5 | 1,300 | 1,310 | -10 | -0.8% | 951,600 |
| 2008/03/13 | 1,320 | 1,335 | 1,315 | 1,320 | +2.5 | +0.2% | 776,200 |
| 2008/03/12 | 1,320 | 1,330 | 1,300 | 1,317.5 | +17.5 | +1.3% | 367,200 |
| 2008/03/11 | 1,300 | 1,310 | 1,285 | 1,300 | ±0 | ±0% | 343,400 |
| 2008/03/10 | 1,300 | 1,315 | 1,290 | 1,300 | ±0 | ±0% | 556,200 |
| 2008/03/07 | 1,302.5 | 1,317.5 | 1,285 | 1,300 | -22.5 | -1.7% | 620,200 |
| 2008/03/06 | 1,320 | 1,332.5 | 1,307.5 | 1,322.5 | +22.5 | +1.7% | 207,200 |
| 2008/03/05 | 1,290 | 1,305 | 1,280 | 1,300 | ±0 | ±0% | 511,800 |
| 2008/03/04 | 1,287.5 | 1,305 | 1,265 | 1,300 | +2.5 | +0.2% | 914,200 |
| 2008/03/03 | 1,295 | 1,317.5 | 1,290 | 1,297.5 | -30 | -2.3% | 697,000 |
| 2008/02/29 | 1,317.5 | 1,337.5 | 1,292.5 | 1,327.5 | -10 | -0.7% | 617,600 |
| 2008/02/28 | 1,332.5 | 1,357.5 | 1,310 | 1,337.5 | -27.5 | -2% | 721,400 |
| 2008/02/27 | 1,375 | 1,390 | 1,350 | 1,365 | +10 | +0.7% | 499,600 |
| 2008/02/26 | 1,395 | 1,407.5 | 1,352.5 | 1,355 | -40 | -2.9% | 378,800 |
| 2008/02/25 | 1,382.5 | 1,422.5 | 1,375 | 1,395 | +15 | +1.1% | 828,400 |
| 2008/02/22 | 1,392.5 | 1,400 | 1,362.5 | 1,380 | -32.5 | -2.3% | 471,800 |
| 2008/02/21 | 1,392.5 | 1,425 | 1,382.5 | 1,412.5 | +55 | +4.1% | 343,800 |
| 2008/02/20 | 1,432.5 | 1,432.5 | 1,342.5 | 1,357.5 | -72.5 | -5.1% | 748,400 |
| 2008/02/19 | 1,432.5 | 1,442.5 | 1,412.5 | 1,430 | +12.5 | +0.9% | 571,000 |
| 2008/02/18 | 1,430 | 1,445 | 1,412.5 | 1,417.5 | -10 | -0.7% | 616,800 |
| 2008/02/15 | 1,457.5 | 1,475 | 1,412.5 | 1,427.5 | -65 | -4.4% | 799,800 |
| 2008/02/14 | 1,505 | 1,515 | 1,492.5 | 1,492.5 | +35 | +2.4% | 1,054,800 |
| 2008/02/13 | 1,510 | 1,525 | 1,457.5 | 1,457.5 | -32.5 | -2.2% | 646,800 |
| 2008/02/12 | 1,440 | 1,550 | 1,437.5 | 1,490 | +90 | +6.4% | 925,800 |
| 2008/02/08 | 1,350 | 1,420 | 1,350 | 1,400 | +55 | +4.1% | 502,000 |
| 2008/02/07 | 1,350 | 1,350 | 1,317.5 | 1,345 | -5 | -0.4% | 581,600 |
| 2008/02/06 | 1,312.5 | 1,362.5 | 1,307.5 | 1,350 | +17.5 | +1.3% | 680,600 |
| 2008/02/05 | 1,322.5 | 1,347.5 | 1,322.5 | 1,332.5 | -10 | -0.7% | 676,800 |
| 2008/02/04 | 1,372.5 | 1,382.5 | 1,332.5 | 1,342.5 | -30 | -2.2% | 696,200 |
| 2008/02/01 | 1,317.5 | 1,400 | 1,302.5 | 1,372.5 | +15 | +1.1% | 787,400 |
| 2008/01/31 | 1,307.5 | 1,370 | 1,307.5 | 1,357.5 | +10 | +0.7% | 454,400 |
| 2008/01/30 | 1,375 | 1,375 | 1,327.5 | 1,347.5 | -25 | -1.8% | 816,200 |
| 2008/01/29 | 1,400 | 1,400 | 1,340 | 1,372.5 | -22.5 | -1.6% | 547,400 |
| 2008/01/28 | 1,445 | 1,445 | 1,385 | 1,395 | -70 | -4.8% | 400,400 |
| 2008/01/25 | 1,422.5 | 1,470 | 1,422.5 | 1,465 | +62.5 | +4.5% | 464,400 |
4201～
4250
件表示中 / 6795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 | 438,900円 | +6.0% | +4.9% | 2.98% | 16.20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 | 200,100円 | +3.9% | -18.4% | 2.70% | 16.77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 | 255,100円 | - | - | - | - | 2.13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 | 602,000円 | +7.5% | +7.5% | 1.21% | 27.14倍 | 3.63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 | 43,800円 | +4.2% | +7.2% | 3.88% | 10.98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
