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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,128 | 4,140 | 4,109 | 4,137 | +21 | +0.5% | 179,300 |
| 2025/01/20 | 4,126 | 4,148 | 4,111 | 4,116 | +15 | +0.4% | 299,800 |
| 2025/01/17 | 4,108 | 4,118 | 4,073 | 4,101 | -7 | -0.2% | 294,200 |
| 2025/01/16 | 4,070 | 4,118 | 4,062 | 4,108 | +39 | +1% | 295,600 |
| 2025/01/15 | 4,085 | 4,085 | 4,044 | 4,069 | +17 | +0.4% | 323,500 |
| 2025/01/14 | 4,098 | 4,106 | 4,023 | 4,052 | -53 | -1.3% | 460,800 |
| 2025/01/10 | 4,057 | 4,130 | 4,054 | 4,105 | +23 | +0.6% | 337,100 |
| 2025/01/09 | 4,119 | 4,132 | 4,057 | 4,082 | -37 | -0.9% | 398,100 |
| 2025/01/08 | 4,128 | 4,196 | 4,107 | 4,119 | +29 | +0.7% | 615,500 |
| 2025/01/07 | 4,060 | 4,095 | 4,049 | 4,090 | +75 | +1.9% | 533,000 |
| 2025/01/06 | 4,040 | 4,059 | 4,015 | 4,015 | -9 | -0.2% | 504,400 |
| 2024/12/30 | 4,027 | 4,052 | 4,000 | 4,024 | -6 | -0.1% | 407,000 |
| 2024/12/27 | 3,978 | 4,038 | 3,977 | 4,030 | +74 | +1.9% | 305,300 |
| 2024/12/26 | 3,950 | 3,968 | 3,940 | 3,956 | +5 | +0.1% | 265,900 |
| 2024/12/25 | 3,932 | 3,965 | 3,922 | 3,951 | +31 | +0.8% | 332,000 |
| 2024/12/24 | 3,912 | 3,934 | 3,882 | 3,920 | -21 | -0.5% | 279,300 |
| 2024/12/23 | 3,953 | 3,963 | 3,931 | 3,941 | +20 | +0.5% | 441,100 |
| 2024/12/20 | 3,975 | 3,975 | 3,911 | 3,921 | -11 | -0.3% | 538,900 |
| 2024/12/19 | 3,928 | 3,959 | 3,925 | 3,932 | -5 | -0.1% | 380,900 |
| 2024/12/18 | 3,974 | 3,983 | 3,929 | 3,937 | -19 | -0.5% | 329,300 |
| 2024/12/17 | 3,986 | 4,002 | 3,953 | 3,956 | -30 | -0.8% | 389,700 |
| 2024/12/16 | 4,020 | 4,054 | 3,978 | 3,986 | -3 | -0.1% | 466,700 |
| 2024/12/13 | 4,003 | 4,051 | 3,978 | 3,989 | -31 | -0.8% | 600,200 |
| 2024/12/12 | 3,981 | 4,030 | 3,979 | 4,020 | +88 | +2.2% | 725,900 |
| 2024/12/11 | 4,000 | 4,002 | 3,921 | 3,932 | -14 | -0.4% | 386,700 |
| 2024/12/10 | 4,000 | 4,005 | 3,946 | 3,946 | +2 | +0.1% | 476,800 |
| 2024/12/09 | 3,903 | 3,983 | 3,902 | 3,944 | +79 | +2% | 611,900 |
| 2024/12/06 | 3,783 | 3,900 | 3,781 | 3,865 | +152 | +4.1% | 767,700 |
| 2024/12/05 | 3,731 | 3,738 | 3,694 | 3,713 | -35 | -0.9% | 341,600 |
| 2024/12/04 | 3,735 | 3,773 | 3,723 | 3,748 | +10 | +0.3% | 377,300 |
| 2024/12/03 | 3,698 | 3,774 | 3,698 | 3,738 | +51 | +1.4% | 475,800 |
| 2024/12/02 | 3,660 | 3,692 | 3,646 | 3,687 | +1 | ±0% | 326,400 |
| 2024/11/29 | 3,691 | 3,725 | 3,672 | 3,686 | +20 | +0.5% | 378,900 |
| 2024/11/28 | 3,645 | 3,671 | 3,637 | 3,666 | +40 | +1.1% | 313,200 |
| 2024/11/27 | 3,650 | 3,677 | 3,600 | 3,626 | -25 | -0.7% | 465,500 |
| 2024/11/26 | 3,584 | 3,674 | 3,576 | 3,651 | +101 | +2.8% | 497,900 |
| 2024/11/25 | 3,582 | 3,602 | 3,550 | 3,550 | -5 | -0.1% | 613,800 |
| 2024/11/22 | 3,452 | 3,569 | 3,450 | 3,555 | +115 | +3.3% | 656,400 |
| 2024/11/21 | 3,488 | 3,500 | 3,439 | 3,440 | -5 | -0.1% | 423,700 |
| 2024/11/20 | 3,491 | 3,506 | 3,442 | 3,445 | -69 | -2% | 390,300 |
| 2024/11/19 | 3,523 | 3,554 | 3,498 | 3,514 | +18 | +0.5% | 467,600 |
| 2024/11/18 | 3,538 | 3,544 | 3,496 | 3,496 | -7 | -0.2% | 452,400 |
| 2024/11/15 | 3,539 | 3,592 | 3,481 | 3,503 | -205 | -5.5% | 1,169,500 |
| 2024/11/14 | 3,733 | 3,773 | 3,703 | 3,708 | -21 | -0.6% | 421,600 |
| 2024/11/13 | 3,735 | 3,752 | 3,719 | 3,729 | -6 | -0.2% | 318,800 |
| 2024/11/12 | 3,715 | 3,757 | 3,700 | 3,735 | +43 | +1.2% | 305,500 |
| 2024/11/11 | 3,735 | 3,746 | 3,692 | 3,692 | -60 | -1.6% | 368,100 |
| 2024/11/08 | 3,764 | 3,776 | 3,752 | 3,752 | -9 | -0.2% | 262,300 |
| 2024/11/07 | 3,746 | 3,776 | 3,729 | 3,761 | +3 | +0.1% | 427,300 |
| 2024/11/06 | 3,827 | 3,830 | 3,755 | 3,758 | -65 | -1.7% | 393,600 |
1～
50
件表示中 / 6702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 | 413,700円 | +6.8% | +8.6% | 3.14% | 15.89倍 | 1.86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 | 253,500円 | +8.1% | +5.7% | 4.18% | 17.63倍 | 1.83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 |
| すかいＨＤ | 230,900円 | +11.3% | +141.6% | 0.76% | 40.41倍 | 3.14倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| スギＨＤ | 255,900円 | +17.5% | +13.0% | 1.37% | 18.16倍 | 1.90倍 |
|
東海地盤のドラッグストア。持株会社傘下に業界大手の「スギ薬局」。約８割の店舗が調剤併設 |
| ウエルシアＨＤ | 227,900円 | +6.4% | -20.4% | 1.58% | 24.87倍 | 1.91倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。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
