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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,570 | 3,640 | 3,540 | 3,625 | +40 | +1.1% | 387,000 |
| 2021/06/14 | 3,595 | 3,615 | 3,555 | 3,585 | -15 | -0.4% | 518,400 |
| 2021/06/11 | 3,560 | 3,615 | 3,555 | 3,600 | +45 | +1.3% | 603,900 |
| 2021/06/10 | 3,525 | 3,570 | 3,525 | 3,555 | +45 | +1.3% | 659,800 |
| 2021/06/09 | 3,550 | 3,555 | 3,505 | 3,510 | -65 | -1.8% | 740,300 |
| 2021/06/08 | 3,545 | 3,600 | 3,525 | 3,575 | +30 | +0.8% | 489,500 |
| 2021/06/07 | 3,575 | 3,585 | 3,530 | 3,545 | -30 | -0.8% | 531,400 |
| 2021/06/04 | 3,565 | 3,610 | 3,545 | 3,575 | +10 | +0.3% | 744,600 |
| 2021/06/03 | 3,590 | 3,600 | 3,535 | 3,565 | -5 | -0.1% | 539,800 |
| 2021/06/02 | 3,540 | 3,575 | 3,505 | 3,570 | -10 | -0.3% | 673,700 |
| 2021/06/01 | 3,660 | 3,665 | 3,570 | 3,580 | -90 | -2.5% | 599,800 |
| 2021/05/31 | 3,780 | 3,780 | 3,670 | 3,670 | -60 | -1.6% | 484,400 |
| 2021/05/28 | 3,765 | 3,815 | 3,730 | 3,730 | -65 | -1.7% | 864,500 |
| 2021/05/27 | 3,735 | 3,860 | 3,730 | 3,795 | +20 | +0.5% | 7,574,500 |
| 2021/05/26 | 3,635 | 3,800 | 3,635 | 3,775 | +150 | +4.1% | 1,302,500 |
| 2021/05/25 | 3,560 | 3,660 | 3,550 | 3,625 | +45 | +1.3% | 1,196,100 |
| 2021/05/24 | 3,595 | 3,630 | 3,550 | 3,580 | -10 | -0.3% | 627,200 |
| 2021/05/21 | 3,565 | 3,620 | 3,540 | 3,590 | +45 | +1.3% | 683,900 |
| 2021/05/20 | 3,480 | 3,590 | 3,470 | 3,545 | +40 | +1.1% | 781,200 |
| 2021/05/19 | 3,480 | 3,505 | 3,430 | 3,505 | -65 | -1.8% | 858,000 |
| 2021/05/18 | 3,545 | 3,595 | 3,515 | 3,570 | +5 | +0.1% | 585,100 |
| 2021/05/17 | 3,500 | 3,625 | 3,500 | 3,565 | -180 | -4.8% | 717,100 |
| 2021/05/14 | 3,695 | 3,760 | 3,680 | 3,745 | +60 | +1.6% | 361,100 |
| 2021/05/13 | 3,675 | 3,765 | 3,665 | 3,685 | +45 | +1.2% | 666,700 |
| 2021/05/12 | 3,600 | 3,665 | 3,555 | 3,640 | -220 | -5.7% | 1,242,300 |
| 2021/05/11 | 3,905 | 3,920 | 3,855 | 3,860 | -20 | -0.5% | 360,600 |
| 2021/05/10 | 3,815 | 3,900 | 3,810 | 3,880 | +60 | +1.6% | 297,000 |
| 2021/05/07 | 3,800 | 3,875 | 3,790 | 3,820 | +50 | +1.3% | 225,600 |
| 2021/05/06 | 3,795 | 3,835 | 3,770 | 3,770 | +45 | +1.2% | 346,500 |
| 2021/04/30 | 3,705 | 3,765 | 3,705 | 3,725 | ±0 | ±0% | 326,300 |
| 2021/04/28 | 3,760 | 3,775 | 3,710 | 3,725 | -75 | -2% | 401,300 |
| 2021/04/27 | 3,815 | 3,820 | 3,770 | 3,800 | -80 | -2.1% | 375,900 |
| 2021/04/26 | 3,905 | 3,920 | 3,875 | 3,880 | ±0 | ±0% | 296,000 |
| 2021/04/23 | 3,905 | 3,910 | 3,825 | 3,880 | +30 | +0.8% | 277,600 |
| 2021/04/22 | 3,830 | 3,870 | 3,825 | 3,850 | +40 | +1% | 267,700 |
| 2021/04/21 | 3,800 | 3,850 | 3,775 | 3,810 | -15 | -0.4% | 461,500 |
| 2021/04/20 | 3,895 | 3,895 | 3,815 | 3,825 | -125 | -3.2% | 450,200 |
| 2021/04/19 | 3,980 | 3,995 | 3,945 | 3,950 | -65 | -1.6% | 310,300 |
| 2021/04/16 | 4,035 | 4,060 | 3,985 | 4,015 | -25 | -0.6% | 231,700 |
| 2021/04/15 | 4,085 | 4,095 | 4,035 | 4,040 | -75 | -1.8% | 243,600 |
| 2021/04/14 | 4,180 | 4,195 | 4,085 | 4,115 | +70 | +1.7% | 560,700 |
| 2021/04/13 | 4,010 | 4,055 | 3,990 | 4,045 | +50 | +1.3% | 427,300 |
| 2021/04/12 | 4,005 | 4,010 | 3,980 | 3,995 | +10 | +0.3% | 153,800 |
| 2021/04/09 | 4,025 | 4,025 | 3,960 | 3,985 | +10 | +0.3% | 297,900 |
| 2021/04/08 | 4,045 | 4,050 | 3,960 | 3,975 | -40 | -1% | 419,000 |
| 2021/04/07 | 4,060 | 4,085 | 3,990 | 4,015 | +25 | +0.6% | 370,500 |
| 2021/04/06 | 4,070 | 4,070 | 3,990 | 3,990 | -10 | -0.3% | 241,400 |
| 2021/04/05 | 4,050 | 4,055 | 4,000 | 4,000 | -40 | -1% | 147,000 |
| 2021/04/02 | 4,075 | 4,095 | 4,040 | 4,040 | -50 | -1.2% | 104,800 |
| 2021/04/01 | 4,120 | 4,125 | 4,065 | 4,090 | +40 | +1% | 221,500 |
951～
1000
件表示中 / 6771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 | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11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 | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49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 | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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 | 1,129,000円 | +31.7% | - | 2.36% | 22.16倍 | 1.95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 | 252,100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
