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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/13 | 4,369 | 4,404 | 4,359 | 4,368 | -25 | -0.6% | 173,500 |
| 2025/06/12 | 4,391 | 4,418 | 4,384 | 4,393 | -4 | -0.1% | 196,100 |
| 2025/06/11 | 4,450 | 4,458 | 4,391 | 4,397 | +8 | +0.2% | 319,000 |
| 2025/06/10 | 4,377 | 4,404 | 4,368 | 4,389 | -33 | -0.7% | 323,000 |
| 2025/06/09 | 4,400 | 4,433 | 4,359 | 4,422 | +8 | +0.2% | 255,200 |
| 2025/06/06 | 4,462 | 4,480 | 4,376 | 4,414 | -30 | -0.7% | 284,300 |
| 2025/06/05 | 4,400 | 4,486 | 4,400 | 4,444 | +6 | +0.1% | 288,200 |
| 2025/06/04 | 4,456 | 4,474 | 4,413 | 4,438 | -33 | -0.7% | 321,200 |
| 2025/06/03 | 4,444 | 4,477 | 4,421 | 4,471 | +28 | +0.6% | 373,900 |
| 2025/06/02 | 4,442 | 4,454 | 4,412 | 4,443 | -48 | -1.1% | 417,800 |
| 2025/05/30 | 4,435 | 4,537 | 4,421 | 4,491 | +15 | +0.3% | 513,600 |
| 2025/05/29 | 4,517 | 4,535 | 4,471 | 4,476 | -75 | -1.6% | 606,200 |
| 2025/05/28 | 4,540 | 4,552 | 4,504 | 4,551 | +21 | +0.5% | 432,200 |
| 2025/05/27 | 4,546 | 4,578 | 4,521 | 4,530 | -9 | -0.2% | 203,700 |
| 2025/05/26 | 4,512 | 4,543 | 4,495 | 4,539 | +34 | +0.8% | 328,000 |
| 2025/05/23 | 4,531 | 4,552 | 4,499 | 4,505 | -24 | -0.5% | 224,200 |
| 2025/05/22 | 4,495 | 4,570 | 4,484 | 4,529 | +15 | +0.3% | 307,300 |
| 2025/05/21 | 4,515 | 4,526 | 4,483 | 4,514 | +15 | +0.3% | 389,100 |
| 2025/05/20 | 4,613 | 4,617 | 4,488 | 4,499 | -44 | -1% | 489,500 |
| 2025/05/19 | 4,563 | 4,604 | 4,485 | 4,543 | -13 | -0.3% | 602,900 |
| 2025/05/16 | 4,508 | 4,632 | 4,462 | 4,556 | +1 | ±0% | 844,100 |
| 2025/05/15 | 4,732 | 4,839 | 4,400 | 4,555 | -247 | -5.1% | 1,267,600 |
| 2025/05/14 | 4,741 | 4,827 | 4,722 | 4,802 | +3 | +0.1% | 434,600 |
| 2025/05/13 | 4,800 | 4,836 | 4,744 | 4,799 | -67 | -1.4% | 405,500 |
| 2025/05/12 | 4,815 | 4,883 | 4,786 | 4,866 | +65 | +1.4% | 343,900 |
| 2025/05/09 | 4,820 | 4,826 | 4,764 | 4,801 | -12 | -0.2% | 328,400 |
| 2025/05/08 | 4,806 | 4,827 | 4,768 | 4,813 | +68 | +1.4% | 287,900 |
| 2025/05/07 | 4,719 | 4,799 | 4,699 | 4,745 | +49 | +1% | 559,700 |
| 2025/05/02 | 4,673 | 4,758 | 4,654 | 4,696 | -38 | -0.8% | 343,200 |
| 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 |
1～
50
件表示中 / 6810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 | 448,400円 | +6.0% | +4.9% | 2.92% | 16.55倍 | 1.95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 | 307,200円 | +7.1% | +5.2% | 4.26% | 19.70倍 | 2.24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 | 1,122,000円 | +31.7% | - | 2.38% | 22.03倍 | 1.94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 | 252,800円 | - | - | - | - | 2.11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 |
| Ｊフロント | 193,300円 | +3.9% | -18.4% | 2.79% | 16.20倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
