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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 1,175 | 1,187.5 | 1,172.5 | 1,180 | +17.5 | +1.5% | 202,800 |
| 2005/07/27 | 1,167.5 | 1,182.5 | 1,160 | 1,162.5 | -7.5 | -0.6% | 204,000 |
| 2005/07/26 | 1,167.5 | 1,177.5 | 1,162.5 | 1,170 | +15 | +1.3% | 312,400 |
| 2005/07/25 | 1,127.5 | 1,155 | 1,127.5 | 1,155 | +30 | +2.7% | 351,200 |
| 2005/07/22 | 1,125 | 1,132.5 | 1,117.5 | 1,125 | -5 | -0.4% | 176,400 |
| 2005/07/21 | 1,142.5 | 1,152.5 | 1,130 | 1,130 | -12.5 | -1.1% | 200,400 |
| 2005/07/20 | 1,155 | 1,157.5 | 1,142.5 | 1,142.5 | -12.5 | -1.1% | 217,600 |
| 2005/07/19 | 1,157.5 | 1,165 | 1,150 | 1,155 | +7.5 | +0.7% | 206,400 |
| 2005/07/15 | 1,185 | 1,190 | 1,142.5 | 1,147.5 | -25 | -2.1% | 289,200 |
| 2005/07/14 | 1,170 | 1,182.5 | 1,160 | 1,172.5 | +2.5 | +0.2% | 257,200 |
| 2005/07/13 | 1,187.5 | 1,190 | 1,160 | 1,170 | -37.5 | -3.1% | 365,200 |
| 2005/07/12 | 1,190 | 1,222.5 | 1,165 | 1,207.5 | +15 | +1.3% | 304,800 |
| 2005/07/11 | 1,152.5 | 1,197.5 | 1,150 | 1,192.5 | +45 | +3.9% | 475,200 |
| 2005/07/08 | 1,120 | 1,152.5 | 1,110 | 1,147.5 | +35 | +3.1% | 426,000 |
| 2005/07/07 | 1,120 | 1,120 | 1,097.5 | 1,112.5 | -20 | -1.8% | 333,600 |
| 2005/07/06 | 1,122.5 | 1,140 | 1,122.5 | 1,132.5 | -2.5 | -0.2% | 249,200 |
| 2005/07/05 | 1,147.5 | 1,160 | 1,127.5 | 1,135 | -7.5 | -0.7% | 368,400 |
| 2005/07/04 | 1,125 | 1,147.5 | 1,125 | 1,142.5 | +27.5 | +2.5% | 338,000 |
| 2005/07/01 | 1,100 | 1,117.5 | 1,092.5 | 1,115 | +20 | +1.8% | 268,000 |
| 2005/06/30 | 1,092.5 | 1,105 | 1,075 | 1,095 | +10 | +0.9% | 241,200 |
| 2005/06/29 | 1,085 | 1,087.5 | 1,080 | 1,085 | +5 | +0.5% | 218,800 |
| 2005/06/28 | 1,080 | 1,080 | 1,067.5 | 1,080 | ±0 | ±0% | 242,000 |
| 2005/06/27 | 1,092.5 | 1,092.5 | 1,080 | 1,080 | -2.5 | -0.2% | 208,000 |
| 2005/06/24 | 1,072.5 | 1,082.5 | 1,062.5 | 1,082.5 | +5 | +0.5% | 162,400 |
| 2005/06/23 | 1,077.5 | 1,082.5 | 1,072.5 | 1,077.5 | -5 | -0.5% | 216,000 |
| 2005/06/22 | 1,090 | 1,090 | 1,067.5 | 1,082.5 | -12.5 | -1.1% | 324,000 |
| 2005/06/21 | 1,115 | 1,115 | 1,092.5 | 1,095 | -7.5 | -0.7% | 123,200 |
| 2005/06/20 | 1,097.5 | 1,107.5 | 1,095 | 1,102.5 | +15 | +1.4% | 290,400 |
| 2005/06/17 | 1,085 | 1,095 | 1,082.5 | 1,087.5 | +7.5 | +0.7% | 235,200 |
| 2005/06/16 | 1,087.5 | 1,092.5 | 1,070 | 1,080 | +5 | +0.5% | 379,200 |
| 2005/06/15 | 1,077.5 | 1,077.5 | 1,062.5 | 1,075 | -7.5 | -0.7% | 243,200 |
| 2005/06/14 | 1,105 | 1,107.5 | 1,080 | 1,082.5 | -40 | -3.6% | 310,800 |
| 2005/06/13 | 1,077.5 | 1,122.5 | 1,077.5 | 1,122.5 | +45 | +4.2% | 388,400 |
| 2005/06/10 | 1,087.5 | 1,090 | 1,067.5 | 1,077.5 | -5 | -0.5% | 470,400 |
| 2005/06/09 | 1,075 | 1,092.5 | 1,072.5 | 1,082.5 | +20 | +1.9% | 426,400 |
| 2005/06/08 | 1,057.5 | 1,075 | 1,045 | 1,062.5 | +17.5 | +1.7% | 349,600 |
| 2005/06/07 | 1,065 | 1,065 | 1,035 | 1,045 | -22.5 | -2.1% | 168,400 |
| 2005/06/06 | 1,057.5 | 1,077.5 | 1,057.5 | 1,067.5 | +20 | +1.9% | 929,200 |
| 2005/06/03 | 1,007.5 | 1,047.5 | 1,007.5 | 1,047.5 | +40 | +4% | 734,400 |
| 2005/06/02 | 997.5 | 1,025 | 997.5 | 1,007.5 | +5 | +0.5% | 478,400 |
| 2005/06/01 | 1,000 | 1,005 | 990 | 1,002.5 | -22.5 | -2.2% | 291,200 |
| 2005/05/31 | 992.5 | 1,027.5 | 987.5 | 1,025 | +30 | +3% | 558,800 |
| 2005/05/30 | 1,000 | 1,002.5 | 990 | 995 | -7.5 | -0.7% | 623,200 |
| 2005/05/27 | 997.5 | 1,017.5 | 995 | 1,002.5 | +7.5 | +0.8% | 361,600 |
| 2005/05/26 | 992.5 | 1,005 | 987.5 | 995 | -22.5 | -2.2% | 268,000 |
| 2005/05/25 | 1,030 | 1,030 | 1,015 | 1,017.5 | -12.5 | -1.2% | 176,800 |
| 2005/05/24 | 1,040 | 1,040 | 1,017.5 | 1,030 | -7.5 | -0.7% | 192,400 |
| 2005/05/23 | 1,030 | 1,040 | 990 | 1,037.5 | +7.5 | +0.7% | 358,000 |
| 2005/05/20 | 1,010 | 1,042.5 | 1,005 | 1,030 | +17.5 | +1.7% | 391,200 |
| 2005/05/19 | 995 | 1,017.5 | 985 | 1,012.5 | +42.5 | +4.4% | 689,200 |
4901～
4950
件表示中 / 6833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 | 455,500円 | +6.0% | +4.9% | 2.88% | 16.81倍 | 1.98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 |
| ツルハＨＤ | 1,124,500円 | +31.7% | - | 2.37% | 22.09倍 | 1.95倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ワークマン | 665,000円 | +7.5% | +7.5% | 1.10% | 29.98倍 | 4.01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 |
| ウエルシアＨＤ | 256,900円 | - | - | - | - | 2.15倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| パルＧＨＤ | 515,000円 | +11.2% | +10.3% | 1.17% | 26.54倍 | 6.31倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
