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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 3,900 | 3,930 | 3,880 | 3,915 | +10 | +0.3% | 246,500 |
| 2022/12/29 | 3,990 | 4,000 | 3,890 | 3,905 | -125 | -3.1% | 434,700 |
| 2022/12/28 | 4,000 | 4,030 | 3,990 | 4,030 | -10 | -0.2% | 285,700 |
| 2022/12/27 | 3,955 | 4,080 | 3,955 | 4,040 | +110 | +2.8% | 450,600 |
| 2022/12/26 | 3,945 | 3,945 | 3,885 | 3,930 | +25 | +0.6% | 176,500 |
| 2022/12/23 | 3,865 | 3,920 | 3,865 | 3,905 | +30 | +0.8% | 246,300 |
| 2022/12/22 | 3,825 | 3,890 | 3,805 | 3,875 | +70 | +1.8% | 410,800 |
| 2022/12/21 | 3,725 | 3,820 | 3,715 | 3,805 | +90 | +2.4% | 404,500 |
| 2022/12/20 | 3,815 | 3,815 | 3,680 | 3,715 | -80 | -2.1% | 272,800 |
| 2022/12/19 | 3,790 | 3,820 | 3,750 | 3,795 | +45 | +1.2% | 318,400 |
| 2022/12/16 | 3,765 | 3,770 | 3,725 | 3,750 | -20 | -0.5% | 253,200 |
| 2022/12/15 | 3,770 | 3,785 | 3,760 | 3,770 | -5 | -0.1% | 165,300 |
| 2022/12/14 | 3,745 | 3,775 | 3,710 | 3,775 | +30 | +0.8% | 236,000 |
| 2022/12/13 | 3,790 | 3,815 | 3,740 | 3,745 | -40 | -1.1% | 329,000 |
| 2022/12/12 | 3,775 | 3,810 | 3,750 | 3,785 | +5 | +0.1% | 258,400 |
| 2022/12/09 | 3,745 | 3,805 | 3,745 | 3,780 | +30 | +0.8% | 190,400 |
| 2022/12/08 | 3,760 | 3,775 | 3,720 | 3,750 | -10 | -0.3% | 219,100 |
| 2022/12/07 | 3,760 | 3,800 | 3,725 | 3,760 | +10 | +0.3% | 320,500 |
| 2022/12/06 | 3,735 | 3,810 | 3,725 | 3,750 | +75 | +2% | 447,600 |
| 2022/12/05 | 3,665 | 3,700 | 3,635 | 3,675 | +25 | +0.7% | 278,500 |
| 2022/12/02 | 3,695 | 3,720 | 3,640 | 3,650 | -25 | -0.7% | 293,900 |
| 2022/12/01 | 3,615 | 3,680 | 3,600 | 3,675 | +15 | +0.4% | 337,700 |
| 2022/11/30 | 3,685 | 3,695 | 3,660 | 3,660 | -45 | -1.2% | 418,200 |
| 2022/11/29 | 3,725 | 3,745 | 3,680 | 3,705 | -15 | -0.4% | 248,800 |
| 2022/11/28 | 3,790 | 3,795 | 3,680 | 3,720 | -50 | -1.3% | 349,500 |
| 2022/11/25 | 3,760 | 3,775 | 3,730 | 3,770 | -5 | -0.1% | 183,200 |
| 2022/11/24 | 3,800 | 3,810 | 3,745 | 3,775 | +15 | +0.4% | 197,100 |
| 2022/11/22 | 3,790 | 3,820 | 3,750 | 3,760 | +40 | +1.1% | 357,800 |
| 2022/11/21 | 3,650 | 3,735 | 3,630 | 3,720 | +70 | +1.9% | 340,000 |
| 2022/11/18 | 3,700 | 3,725 | 3,580 | 3,650 | -30 | -0.8% | 513,300 |
| 2022/11/17 | 3,645 | 3,695 | 3,635 | 3,680 | +60 | +1.7% | 187,800 |
| 2022/11/16 | 3,550 | 3,645 | 3,535 | 3,620 | +70 | +2% | 338,700 |
| 2022/11/15 | 3,625 | 3,645 | 3,510 | 3,550 | +205 | +6.1% | 617,800 |
| 2022/11/14 | 3,330 | 3,375 | 3,310 | 3,345 | -40 | -1.2% | 379,600 |
| 2022/11/11 | 3,425 | 3,430 | 3,360 | 3,385 | -10 | -0.3% | 293,900 |
| 2022/11/10 | 3,395 | 3,415 | 3,360 | 3,395 | -5 | -0.1% | 233,900 |
| 2022/11/09 | 3,410 | 3,415 | 3,385 | 3,400 | -15 | -0.4% | 155,200 |
| 2022/11/08 | 3,420 | 3,440 | 3,405 | 3,415 | +25 | +0.7% | 215,400 |
| 2022/11/07 | 3,400 | 3,415 | 3,385 | 3,390 | -15 | -0.4% | 197,900 |
| 2022/11/04 | 3,415 | 3,440 | 3,390 | 3,405 | -70 | -2% | 209,600 |
| 2022/11/02 | 3,435 | 3,495 | 3,435 | 3,475 | +40 | +1.2% | 261,100 |
| 2022/11/01 | 3,460 | 3,470 | 3,420 | 3,435 | -25 | -0.7% | 165,100 |
| 2022/10/31 | 3,455 | 3,485 | 3,445 | 3,460 | +30 | +0.9% | 246,700 |
| 2022/10/28 | 3,405 | 3,445 | 3,400 | 3,430 | -40 | -1.2% | 712,600 |
| 2022/10/27 | 3,470 | 3,490 | 3,455 | 3,470 | +25 | +0.7% | 218,600 |
| 2022/10/26 | 3,455 | 3,480 | 3,445 | 3,445 | ±0 | ±0% | 222,800 |
| 2022/10/25 | 3,495 | 3,505 | 3,435 | 3,445 | -10 | -0.3% | 231,600 |
| 2022/10/24 | 3,545 | 3,545 | 3,430 | 3,455 | -65 | -1.8% | 348,500 |
| 2022/10/21 | 3,565 | 3,580 | 3,510 | 3,520 | -80 | -2.2% | 321,600 |
| 2022/10/20 | 3,585 | 3,620 | 3,575 | 3,600 | -25 | -0.7% | 302,700 |
651～
700
件表示中 / 6850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 | 465,200円 | +6.0% | +4.9% | 2.82% | 17.17倍 | 2.02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 | 323,600円 | +7.1% | +5.2% | 4.05% | 20.74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 | 1,141,000円 | +31.7% | - | 2.34% | 22.42倍 | 1.98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 | 258,800円 | - | - | - | - | 2.16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 | 495,000円 | +11.2% | +10.3% | 1.21% | 25.51倍 | 6.06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
