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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 2021/03/31 | 4,110 | 4,125 | 4,050 | 4,050 | -105 | -2.5% | 289,700 |
| 2021/03/30 | 4,195 | 4,195 | 4,145 | 4,155 | -70 | -1.7% | 182,300 |
| 2021/03/29 | 4,140 | 4,235 | 4,140 | 4,225 | +100 | +2.4% | 451,000 |
| 2021/03/26 | 4,090 | 4,130 | 4,065 | 4,125 | +55 | +1.4% | 267,000 |
| 2021/03/25 | 4,085 | 4,110 | 4,055 | 4,070 | +20 | +0.5% | 261,500 |
| 2021/03/24 | 4,085 | 4,110 | 4,035 | 4,050 | -60 | -1.5% | 201,600 |
| 2021/03/23 | 4,165 | 4,175 | 4,105 | 4,110 | -35 | -0.8% | 210,900 |
| 2021/03/22 | 4,190 | 4,200 | 4,130 | 4,145 | -75 | -1.8% | 263,300 |
| 2021/03/19 | 4,170 | 4,220 | 4,135 | 4,220 | +20 | +0.5% | 479,200 |
| 2021/03/18 | 4,200 | 4,205 | 4,165 | 4,200 | +10 | +0.2% | 249,400 |
| 2021/03/17 | 4,200 | 4,215 | 4,170 | 4,190 | -80 | -1.9% | 259,600 |
| 2021/03/16 | 4,250 | 4,295 | 4,240 | 4,270 | +10 | +0.2% | 184,500 |
| 2021/03/15 | 4,240 | 4,260 | 4,205 | 4,260 | +25 | +0.6% | 160,000 |
| 2021/03/12 | 4,250 | 4,270 | 4,210 | 4,235 | +15 | +0.4% | 287,700 |
| 2021/03/11 | 4,180 | 4,230 | 4,125 | 4,220 | +110 | +2.7% | 296,600 |
| 2021/03/10 | 4,170 | 4,190 | 4,100 | 4,110 | -60 | -1.4% | 235,100 |
| 2021/03/09 | 4,100 | 4,170 | 4,065 | 4,170 | +100 | +2.5% | 279,800 |
| 2021/03/08 | 4,130 | 4,150 | 4,040 | 4,070 | -55 | -1.3% | 187,200 |
| 2021/03/05 | 4,070 | 4,125 | 4,020 | 4,125 | +100 | +2.5% | 270,800 |
| 2021/03/04 | 4,050 | 4,070 | 4,010 | 4,025 | -25 | -0.6% | 202,100 |
1051～
1100
件表示中 / 6851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 | 463,900円 | +6.0% | +4.9% | 2.82% | 17.12倍 | 2.01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 | 326,000円 | +7.1% | +5.2% | 4.02% | 20.90倍 | 2.38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 | 226,400円 | +31.7% | - | 2.36% | 22.25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。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 258,000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 | 500,000円 | +11.2% | +10.3% | 1.20% | 25.76倍 | 6.12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
