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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,737 | 4,738 | 4,694 | 4,734 | -50 | -1% | 312,500 |
| 2025/04/30 | 4,711 | 4,800 | 4,711 | 4,784 | +78 | +1.7% | 528,900 |
| 2025/04/28 | 4,597 | 4,725 | 4,582 | 4,706 | +97 | +2.1% | 352,400 |
| 2025/04/25 | 4,552 | 4,660 | 4,512 | 4,609 | ±0 | ±0% | 258,800 |
| 2025/04/24 | 4,695 | 4,712 | 4,590 | 4,609 | -92 | -2% | 562,300 |
| 2025/04/23 | 4,690 | 4,721 | 4,674 | 4,701 | -29 | -0.6% | 421,400 |
| 2025/04/22 | 4,725 | 4,760 | 4,690 | 4,730 | -11 | -0.2% | 294,100 |
| 2025/04/21 | 4,690 | 4,752 | 4,690 | 4,741 | +41 | +0.9% | 233,100 |
| 2025/04/18 | 4,647 | 4,700 | 4,603 | 4,700 | +110 | +2.4% | 273,600 |
| 2025/04/17 | 4,660 | 4,660 | 4,588 | 4,590 | -51 | -1.1% | 424,800 |
| 2025/04/16 | 4,543 | 4,647 | 4,520 | 4,641 | +142 | +3.2% | 406,700 |
| 2025/04/15 | 4,570 | 4,591 | 4,469 | 4,499 | -93 | -2% | 500,200 |
| 2025/04/14 | 4,635 | 4,673 | 4,573 | 4,592 | +68 | +1.5% | 527,100 |
| 2025/04/11 | 4,463 | 4,561 | 4,389 | 4,524 | +51 | +1.1% | 675,700 |
| 2025/04/10 | 4,349 | 4,473 | 4,269 | 4,473 | +178 | +4.1% | 708,500 |
| 2025/04/09 | 4,218 | 4,317 | 4,183 | 4,295 | +48 | +1.1% | 546,400 |
| 2025/04/08 | 4,090 | 4,247 | 4,049 | 4,247 | +132 | +3.2% | 532,700 |
| 2025/04/07 | 4,100 | 4,203 | 4,025 | 4,115 | -183 | -4.3% | 645,600 |
| 2025/04/04 | 4,223 | 4,299 | 4,188 | 4,298 | +78 | +1.8% | 496,300 |
| 2025/04/03 | 4,150 | 4,220 | 4,129 | 4,220 | +19 | +0.5% | 489,400 |
| 2025/04/02 | 4,295 | 4,300 | 4,184 | 4,201 | -29 | -0.7% | 266,200 |
| 2025/04/01 | 4,257 | 4,295 | 4,211 | 4,230 | +21 | +0.5% | 281,900 |
| 2025/03/31 | 4,243 | 4,255 | 4,197 | 4,209 | -32 | -0.8% | 504,200 |
| 2025/03/28 | 4,224 | 4,255 | 4,206 | 4,241 | -68 | -1.6% | 405,500 |
| 2025/03/27 | 4,314 | 4,354 | 4,284 | 4,309 | +9 | +0.2% | 701,200 |
| 2025/03/26 | 4,311 | 4,332 | 4,280 | 4,300 | +10 | +0.2% | 363,600 |
| 2025/03/25 | 4,248 | 4,312 | 4,223 | 4,290 | +67 | +1.6% | 406,400 |
| 2025/03/24 | 4,206 | 4,246 | 4,192 | 4,223 | +20 | +0.5% | 358,400 |
| 2025/03/21 | 4,201 | 4,241 | 4,198 | 4,203 | -9 | -0.2% | 386,800 |
| 2025/03/19 | 4,165 | 4,225 | 4,149 | 4,212 | +3 | +0.1% | 406,200 |
| 2025/03/18 | 4,219 | 4,262 | 4,186 | 4,209 | +38 | +0.9% | 399,600 |
| 2025/03/17 | 4,165 | 4,207 | 4,147 | 4,171 | +4 | +0.1% | 345,800 |
| 2025/03/14 | 4,121 | 4,188 | 4,121 | 4,167 | +28 | +0.7% | 329,500 |
| 2025/03/13 | 4,166 | 4,194 | 4,116 | 4,139 | -27 | -0.6% | 400,700 |
| 2025/03/12 | 4,013 | 4,189 | 4,011 | 4,166 | +69 | +1.7% | 517,100 |
| 2025/03/11 | 4,127 | 4,150 | 4,022 | 4,097 | -59 | -1.4% | 464,100 |
| 2025/03/10 | 4,170 | 4,194 | 4,156 | 4,156 | -4 | -0.1% | 236,200 |
| 2025/03/07 | 4,204 | 4,225 | 4,145 | 4,160 | -44 | -1% | 447,800 |
| 2025/03/06 | 4,205 | 4,221 | 4,170 | 4,204 | -7 | -0.2% | 380,300 |
| 2025/03/05 | 4,213 | 4,234 | 4,175 | 4,211 | +40 | +1% | 310,900 |
| 2025/03/04 | 4,163 | 4,215 | 4,114 | 4,171 | +8 | +0.2% | 383,400 |
| 2025/03/03 | 4,135 | 4,175 | 4,130 | 4,163 | +38 | +0.9% | 268,800 |
| 2025/02/28 | 4,217 | 4,218 | 4,109 | 4,125 | -112 | -2.6% | 358,300 |
| 2025/02/27 | 4,211 | 4,255 | 4,186 | 4,237 | +21 | +0.5% | 187,200 |
| 2025/02/26 | 4,281 | 4,295 | 4,195 | 4,216 | -98 | -2.3% | 449,500 |
| 2025/02/25 | 4,322 | 4,331 | 4,272 | 4,314 | +19 | +0.4% | 387,200 |
| 2025/02/21 | 4,294 | 4,338 | 4,276 | 4,295 | -5 | -0.1% | 475,800 |
| 2025/02/20 | 4,289 | 4,315 | 4,248 | 4,300 | -11 | -0.3% | 408,500 |
| 2025/02/19 | 4,202 | 4,327 | 4,201 | 4,311 | +114 | +2.7% | 459,800 |
| 2025/02/18 | 4,236 | 4,243 | 4,166 | 4,197 | -16 | -0.4% | 341,400 |
1～
50
件表示中 / 6770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 | 473,400円 | +6.8% | +8.6% | 2.75% | 18.18倍 | 2.12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 |
| 丸井Ｇ | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43倍 | 2.01倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| スギＨＤ | 302,300円 | +13.9% | +17.9% | 1.16% | 16.09倍 | 2.18倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,135,000円 | +31.7% | - | 2.35% | 22.27倍 | 1.96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 | 253,100円 | - | - | - | - | 2.11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 |
市場注目の銘柄
チャート関連のコラム
