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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 4,739 | 4,743 | 4,705 | 4,713 | -26 | -0.5% | 203,900 |
| 2025/08/25 | 4,760 | 4,779 | 4,692 | 4,739 | -67 | -1.4% | 296,800 |
| 2025/08/22 | 4,860 | 4,883 | 4,797 | 4,806 | -35 | -0.7% | 283,300 |
| 2025/08/21 | 4,858 | 4,860 | 4,785 | 4,841 | +2 | ±0% | 208,700 |
| 2025/08/20 | 4,828 | 4,877 | 4,795 | 4,839 | +27 | +0.6% | 349,800 |
| 2025/08/19 | 4,700 | 4,830 | 4,677 | 4,812 | +95 | +2% | 530,400 |
| 2025/08/18 | 4,803 | 4,823 | 4,699 | 4,717 | -103 | -2.1% | 531,100 |
| 2025/08/15 | 4,659 | 4,848 | 4,625 | 4,820 | +231 | +5% | 1,054,800 |
| 2025/08/14 | 4,633 | 4,642 | 4,555 | 4,589 | -101 | -2.2% | 622,100 |
| 2025/08/13 | 4,701 | 4,706 | 4,631 | 4,690 | -38 | -0.8% | 557,100 |
| 2025/08/12 | 4,794 | 4,794 | 4,691 | 4,728 | -68 | -1.4% | 366,000 |
| 2025/08/08 | 4,750 | 4,814 | 4,732 | 4,796 | +41 | +0.9% | 336,600 |
| 2025/08/07 | 4,697 | 4,803 | 4,697 | 4,755 | +111 | +2.4% | 330,000 |
| 2025/08/06 | 4,560 | 4,650 | 4,559 | 4,644 | +59 | +1.3% | 376,500 |
| 2025/08/05 | 4,579 | 4,617 | 4,557 | 4,585 | -3 | -0.1% | 184,900 |
| 2025/08/04 | 4,559 | 4,619 | 4,558 | 4,588 | +33 | +0.7% | 231,500 |
| 2025/08/01 | 4,530 | 4,563 | 4,494 | 4,555 | +73 | +1.6% | 241,700 |
| 2025/07/31 | 4,489 | 4,515 | 4,439 | 4,482 | +24 | +0.5% | 353,300 |
| 2025/07/30 | 4,416 | 4,460 | 4,412 | 4,458 | +30 | +0.7% | 187,000 |
| 2025/07/29 | 4,442 | 4,452 | 4,418 | 4,428 | -13 | -0.3% | 176,600 |
| 2025/07/28 | 4,550 | 4,560 | 4,428 | 4,441 | -125 | -2.7% | 259,600 |
| 2025/07/25 | 4,575 | 4,585 | 4,555 | 4,566 | -9 | -0.2% | 259,300 |
| 2025/07/24 | 4,552 | 4,577 | 4,515 | 4,575 | +7 | +0.2% | 296,700 |
| 2025/07/23 | 4,570 | 4,596 | 4,535 | 4,568 | -6 | -0.1% | 277,000 |
| 2025/07/22 | 4,647 | 4,660 | 4,562 | 4,574 | -6 | -0.1% | 237,800 |
| 2025/07/18 | 4,680 | 4,693 | 4,580 | 4,580 | -68 | -1.5% | 229,700 |
| 2025/07/17 | 4,577 | 4,667 | 4,576 | 4,648 | +50 | +1.1% | 303,600 |
| 2025/07/16 | 4,584 | 4,645 | 4,576 | 4,598 | +54 | +1.2% | 307,800 |
| 2025/07/15 | 4,530 | 4,570 | 4,516 | 4,544 | +37 | +0.8% | 223,700 |
| 2025/07/14 | 4,500 | 4,529 | 4,462 | 4,507 | +5 | +0.1% | 178,400 |
| 2025/07/11 | 4,520 | 4,534 | 4,491 | 4,502 | -2 | ±0% | 250,500 |
| 2025/07/10 | 4,544 | 4,545 | 4,487 | 4,504 | -28 | -0.6% | 280,000 |
| 2025/07/09 | 4,538 | 4,588 | 4,532 | 4,532 | ±0 | ±0% | 228,500 |
| 2025/07/08 | 4,595 | 4,597 | 4,517 | 4,532 | -58 | -1.3% | 444,400 |
| 2025/07/07 | 4,500 | 4,605 | 4,493 | 4,590 | +116 | +2.6% | 318,800 |
| 2025/07/04 | 4,413 | 4,484 | 4,413 | 4,474 | +42 | +0.9% | 211,600 |
| 2025/07/03 | 4,466 | 4,470 | 4,415 | 4,432 | -51 | -1.1% | 213,000 |
| 2025/07/02 | 4,480 | 4,510 | 4,476 | 4,483 | -10 | -0.2% | 197,300 |
| 2025/07/01 | 4,499 | 4,545 | 4,480 | 4,493 | -16 | -0.4% | 217,000 |
| 2025/06/30 | 4,520 | 4,530 | 4,489 | 4,509 | +32 | +0.7% | 289,000 |
| 2025/06/27 | 4,427 | 4,493 | 4,418 | 4,477 | +71 | +1.6% | 353,400 |
| 2025/06/26 | 4,366 | 4,421 | 4,366 | 4,406 | +18 | +0.4% | 278,500 |
| 2025/06/25 | 4,424 | 4,436 | 4,380 | 4,388 | -60 | -1.3% | 255,300 |
| 2025/06/24 | 4,452 | 4,465 | 4,435 | 4,448 | +26 | +0.6% | 211,900 |
| 2025/06/23 | 4,420 | 4,478 | 4,406 | 4,422 | +11 | +0.2% | 244,000 |
| 2025/06/20 | 4,431 | 4,459 | 4,406 | 4,411 | -34 | -0.8% | 359,700 |
| 2025/06/19 | 4,435 | 4,456 | 4,400 | 4,445 | +17 | +0.4% | 128,100 |
| 2025/06/18 | 4,423 | 4,449 | 4,420 | 4,428 | +28 | +0.6% | 190,000 |
| 2025/06/17 | 4,378 | 4,425 | 4,374 | 4,400 | +2 | ±0% | 192,700 |
| 2025/06/16 | 4,397 | 4,407 | 4,363 | 4,398 | +30 | +0.7% | 205,600 |
1～
50
件表示中 / 6849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 | 471,300円 | +6.0% | +4.9% | 2.78% | 17.39倍 | 2.04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 | 323,800円 | +7.1% | +5.2% | 4.05% | 20.76倍 | 2.36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 |
| ツルハＨＤ | 1,138,000円 | +31.7% | - | 2.35% | 22.36倍 | 1.97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 |
| ウエルシアＨＤ | 259,100円 | - | - | - | - | 2.17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 | 502,000円 | +11.2% | +10.3% | 1.20% | 25.87倍 | 6.15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
