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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,080 | 4,260 | 4,070 | 4,213 | +102 | +2.5% | 401,500 |
| 2025/02/14 | 4,122 | 4,125 | 4,074 | 4,111 | +7 | +0.2% | 319,700 |
| 2025/02/13 | 4,085 | 4,111 | 4,052 | 4,104 | +18 | +0.4% | 355,100 |
| 2025/02/12 | 4,050 | 4,087 | 4,029 | 4,086 | +4 | +0.1% | 240,200 |
| 2025/02/10 | 4,061 | 4,082 | 4,042 | 4,082 | +21 | +0.5% | 210,900 |
| 2025/02/07 | 4,087 | 4,128 | 4,054 | 4,061 | -15 | -0.4% | 174,000 |
| 2025/02/06 | 4,049 | 4,076 | 4,025 | 4,076 | +47 | +1.2% | 308,800 |
| 2025/02/05 | 4,050 | 4,057 | 4,003 | 4,029 | -32 | -0.8% | 389,600 |
| 2025/02/04 | 4,110 | 4,124 | 4,036 | 4,061 | -72 | -1.7% | 514,200 |
| 2025/02/03 | 4,180 | 4,189 | 4,131 | 4,133 | -71 | -1.7% | 355,400 |
| 2025/01/31 | 4,212 | 4,236 | 4,202 | 4,204 | -21 | -0.5% | 208,900 |
| 2025/01/30 | 4,200 | 4,231 | 4,189 | 4,225 | +39 | +0.9% | 164,200 |
| 2025/01/29 | 4,201 | 4,210 | 4,174 | 4,186 | -22 | -0.5% | 173,600 |
| 2025/01/28 | 4,188 | 4,266 | 4,169 | 4,208 | +18 | +0.4% | 305,700 |
| 2025/01/27 | 4,161 | 4,190 | 4,117 | 4,190 | +56 | +1.4% | 285,700 |
| 2025/01/24 | 4,155 | 4,159 | 4,125 | 4,134 | +25 | +0.6% | 196,200 |
| 2025/01/23 | 4,072 | 4,110 | 4,059 | 4,109 | +17 | +0.4% | 269,900 |
| 2025/01/22 | 4,150 | 4,153 | 4,078 | 4,092 | -45 | -1.1% | 370,700 |
| 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 |
51～
100
件表示中 / 6770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 | 473,400円 | +6.8% | +8.6% | 2.75% | 18.18倍 | 2.12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 | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43倍 | 2.01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 |
| スギＨＤ | 302,300円 | +13.9% | +17.9% | 1.16% | 16.09倍 | 2.18倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,135,000円 | +31.7% | - | 2.35% | 22.27倍 | 1.96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中 |
| ウエルシアＨＤ | 253,100円 | - | - | - | - | 2.11倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。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
