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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,700 | 4,726 | 4,613 | 4,629 | -78 | -1.7% | 238,000 |
| 2024/03/01 | 4,658 | 4,726 | 4,620 | 4,707 | +34 | +0.7% | 277,900 |
| 2024/02/29 | 4,602 | 4,708 | 4,602 | 4,673 | +100 | +2.2% | 384,400 |
| 2024/02/28 | 4,582 | 4,627 | 4,519 | 4,573 | -8 | -0.2% | 190,000 |
| 2024/02/27 | 4,637 | 4,674 | 4,579 | 4,581 | -71 | -1.5% | 228,800 |
| 2024/02/26 | 4,498 | 4,685 | 4,479 | 4,652 | +216 | +4.9% | 613,000 |
| 2024/02/22 | 4,416 | 4,443 | 4,387 | 4,436 | -9 | -0.2% | 317,300 |
| 2024/02/21 | 4,490 | 4,504 | 4,430 | 4,445 | -85 | -1.9% | 251,900 |
| 2024/02/20 | 4,525 | 4,559 | 4,493 | 4,530 | +25 | +0.6% | 228,300 |
| 2024/02/19 | 4,496 | 4,521 | 4,473 | 4,505 | +42 | +0.9% | 360,200 |
| 2024/02/16 | 4,390 | 4,479 | 4,350 | 4,463 | +109 | +2.5% | 668,900 |
| 2024/02/15 | 4,481 | 4,495 | 4,340 | 4,354 | +13 | +0.3% | 583,400 |
| 2024/02/14 | 4,452 | 4,463 | 4,341 | 4,341 | -95 | -2.1% | 299,400 |
| 2024/02/13 | 4,496 | 4,496 | 4,409 | 4,436 | -34 | -0.8% | 230,400 |
| 2024/02/09 | 4,447 | 4,484 | 4,440 | 4,470 | +7 | +0.2% | 225,400 |
| 2024/02/08 | 4,460 | 4,497 | 4,447 | 4,463 | -16 | -0.4% | 181,200 |
| 2024/02/07 | 4,453 | 4,505 | 4,440 | 4,479 | +31 | +0.7% | 163,400 |
| 2024/02/06 | 4,498 | 4,500 | 4,446 | 4,448 | -20 | -0.4% | 233,800 |
| 2024/02/05 | 4,470 | 4,490 | 4,455 | 4,468 | +7 | +0.2% | 249,400 |
| 2024/02/02 | 4,491 | 4,502 | 4,427 | 4,461 | -43 | -1% | 276,900 |
| 2024/02/01 | 4,475 | 4,535 | 4,455 | 4,504 | +46 | +1% | 193,000 |
| 2024/01/31 | 4,495 | 4,500 | 4,431 | 4,458 | -19 | -0.4% | 321,400 |
| 2024/01/30 | 4,558 | 4,574 | 4,466 | 4,477 | -81 | -1.8% | 313,700 |
| 2024/01/29 | 4,542 | 4,582 | 4,538 | 4,558 | +17 | +0.4% | 171,300 |
| 2024/01/26 | 4,499 | 4,560 | 4,487 | 4,541 | +57 | +1.3% | 192,900 |
| 2024/01/25 | 4,459 | 4,500 | 4,418 | 4,484 | -17 | -0.4% | 271,600 |
| 2024/01/24 | 4,579 | 4,616 | 4,498 | 4,501 | -105 | -2.3% | 210,300 |
| 2024/01/23 | 4,572 | 4,616 | 4,572 | 4,606 | +71 | +1.6% | 169,900 |
| 2024/01/22 | 4,566 | 4,566 | 4,515 | 4,535 | -8 | -0.2% | 157,500 |
| 2024/01/19 | 4,610 | 4,626 | 4,533 | 4,543 | -46 | -1% | 210,200 |
| 2024/01/18 | 4,593 | 4,602 | 4,554 | 4,589 | +25 | +0.5% | 304,000 |
| 2024/01/17 | 4,544 | 4,605 | 4,535 | 4,564 | +31 | +0.7% | 205,000 |
| 2024/01/16 | 4,548 | 4,554 | 4,503 | 4,533 | -26 | -0.6% | 216,300 |
| 2024/01/15 | 4,481 | 4,586 | 4,473 | 4,559 | +79 | +1.8% | 204,000 |
| 2024/01/12 | 4,537 | 4,537 | 4,462 | 4,480 | -36 | -0.8% | 167,200 |
| 2024/01/11 | 4,570 | 4,585 | 4,470 | 4,516 | -45 | -1% | 293,000 |
| 2024/01/10 | 4,584 | 4,602 | 4,555 | 4,561 | -47 | -1% | 185,000 |
| 2024/01/09 | 4,517 | 4,616 | 4,494 | 4,608 | +91 | +2% | 246,500 |
| 2024/01/05 | 4,580 | 4,580 | 4,499 | 4,517 | -38 | -0.8% | 133,800 |
| 2024/01/04 | 4,501 | 4,576 | 4,461 | 4,555 | +23 | +0.5% | 154,500 |
| 2023/12/29 | 4,513 | 4,535 | 4,508 | 4,532 | -1 | ±0% | 127,200 |
| 2023/12/28 | 4,530 | 4,554 | 4,505 | 4,533 | -11 | -0.2% | 99,100 |
| 2023/12/27 | 4,525 | 4,567 | 4,494 | 4,544 | +24 | +0.5% | 133,500 |
| 2023/12/26 | 4,472 | 4,524 | 4,442 | 4,520 | +48 | +1.1% | 165,900 |
| 2023/12/25 | 4,556 | 4,567 | 4,463 | 4,472 | -14 | -0.3% | 158,600 |
| 2023/12/22 | 4,377 | 4,507 | 4,347 | 4,486 | +119 | +2.7% | 219,300 |
| 2023/12/21 | 4,333 | 4,367 | 4,321 | 4,367 | +26 | +0.6% | 136,700 |
| 2023/12/20 | 4,347 | 4,379 | 4,336 | 4,341 | -1 | ±0% | 178,800 |
| 2023/12/19 | 4,344 | 4,359 | 4,288 | 4,342 | +27 | +0.6% | 192,100 |
| 2023/12/18 | 4,330 | 4,377 | 4,288 | 4,315 | -71 | -1.6% | 189,300 |
51～
100
件表示中 / 6536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 | 401,500円 | +6.8% | +8.6% | 3.24% | 15.42倍 | 1.86倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| 丸井Ｇ | 233,000円 | +8.2% | +5.7% | 4.55% | 16.52倍 | 1.73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 |
| ウエルシアＨＤ | 230,100円 | +5.7% | +6.8% | 1.56% | 17.61倍 | 2.00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と経営統合協議開始 |
| ツルハＨＤ | 962,700円 | +6.5% | +3.7% | 2.77% | 18.07倍 | 1.66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開始 |
| スギＨＤ | 243,800円 | +8.8% | +9.1% | 1.44% | 17.65倍 | 1.89倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
市場注目の銘柄
チャート関連のコラム
