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 |
|---|---|---|---|---|---|---|---|
| 2020/10/05 | 4,015 | 4,065 | 3,985 | 4,010 | +55 | +1.4% | 291,600 |
| 2020/10/02 | 3,980 | 4,005 | 3,925 | 3,955 | - | - | 367,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,070 | 4,085 | 3,960 | 3,965 | -135 | -3.3% | 437,300 |
| 2020/09/29 | 4,110 | 4,125 | 4,050 | 4,100 | -55 | -1.3% | 286,600 |
| 2020/09/28 | 4,125 | 4,155 | 4,090 | 4,155 | +75 | +1.8% | 335,000 |
| 2020/09/25 | 4,035 | 4,090 | 4,005 | 4,080 | +45 | +1.1% | 393,800 |
| 2020/09/24 | 3,995 | 4,080 | 3,985 | 4,035 | +10 | +0.2% | 348,500 |
| 2020/09/23 | 4,040 | 4,060 | 3,980 | 4,025 | -15 | -0.4% | 406,700 |
| 2020/09/18 | 4,000 | 4,065 | 3,985 | 4,040 | +45 | +1.1% | 462,900 |
| 2020/09/17 | 3,890 | 4,010 | 3,885 | 3,995 | +25 | +0.6% | 296,400 |
| 2020/09/16 | 3,925 | 3,990 | 3,895 | 3,970 | +90 | +2.3% | 279,500 |
| 2020/09/15 | 3,970 | 3,970 | 3,875 | 3,880 | -100 | -2.5% | 301,200 |
| 2020/09/14 | 3,890 | 4,005 | 3,880 | 3,980 | +60 | +1.5% | 253,400 |
| 2020/09/11 | 3,915 | 3,920 | 3,845 | 3,920 | +50 | +1.3% | 347,800 |
| 2020/09/10 | 3,880 | 3,890 | 3,840 | 3,870 | -5 | -0.1% | 316,800 |
| 2020/09/09 | 3,805 | 3,885 | 3,775 | 3,875 | +45 | +1.2% | 344,600 |
| 2020/09/08 | 3,815 | 3,850 | 3,795 | 3,830 | -20 | -0.5% | 190,500 |
| 2020/09/07 | 3,890 | 3,920 | 3,845 | 3,850 | -55 | -1.4% | 167,500 |
| 2020/09/04 | 3,905 | 3,950 | 3,890 | 3,905 | -70 | -1.8% | 258,700 |
| 2020/09/03 | 3,990 | 4,000 | 3,960 | 3,975 | +5 | +0.1% | 211,600 |
| 2020/09/02 | 3,915 | 3,970 | 3,915 | 3,970 | +30 | +0.8% | 290,900 |
| 2020/09/01 | 3,945 | 3,960 | 3,925 | 3,940 | -5 | -0.1% | 221,700 |
| 2020/08/31 | 3,905 | 3,980 | 3,900 | 3,945 | -10 | -0.3% | 379,600 |
| 2020/08/28 | 3,955 | 4,010 | 3,925 | 3,955 | -25 | -0.6% | 375,000 |
| 2020/08/27 | 3,940 | 3,980 | 3,925 | 3,980 | +40 | +1% | 230,200 |
| 2020/08/26 | 3,960 | 3,965 | 3,930 | 3,940 | -60 | -1.5% | 186,200 |
| 2020/08/25 | 4,020 | 4,030 | 3,990 | 4,000 | +10 | +0.3% | 218,600 |
| 2020/08/24 | 3,980 | 3,995 | 3,955 | 3,990 | ±0 | ±0% | 199,900 |
| 2020/08/21 | 4,010 | 4,035 | 3,970 | 3,990 | -40 | -1% | 250,600 |
| 2020/08/20 | 4,010 | 4,045 | 3,995 | 4,030 | +90 | +2.3% | 408,200 |
| 2020/08/19 | 3,965 | 3,975 | 3,930 | 3,940 | -85 | -2.1% | 340,800 |
| 2020/08/18 | 3,980 | 4,035 | 3,965 | 4,025 | +40 | +1% | 320,300 |
| 2020/08/17 | 4,040 | 4,055 | 3,985 | 3,985 | -45 | -1.1% | 365,300 |
| 2020/08/14 | 3,955 | 4,055 | 3,930 | 4,030 | +85 | +2.2% | 459,000 |
| 2020/08/13 | 3,830 | 3,980 | 3,815 | 3,945 | +195 | +5.2% | 801,700 |
| 2020/08/12 | 3,675 | 3,770 | 3,670 | 3,750 | +70 | +1.9% | 538,700 |
| 2020/08/11 | 3,655 | 3,705 | 3,580 | 3,680 | +30 | +0.8% | 530,600 |
| 2020/08/07 | 3,700 | 3,755 | 3,650 | 3,650 | -40 | -1.1% | 429,700 |
| 2020/08/06 | 3,715 | 3,735 | 3,685 | 3,690 | -30 | -0.8% | 396,700 |
| 2020/08/05 | 3,725 | 3,735 | 3,670 | 3,720 | -25 | -0.7% | 346,900 |
| 2020/08/04 | 3,680 | 3,755 | 3,665 | 3,745 | +90 | +2.5% | 348,000 |
| 2020/08/03 | 3,665 | 3,675 | 3,610 | 3,655 | +45 | +1.2% | 238,000 |
| 2020/07/31 | 3,645 | 3,670 | 3,590 | 3,610 | -45 | -1.2% | 344,400 |
| 2020/07/30 | 3,645 | 3,675 | 3,630 | 3,655 | +50 | +1.4% | 274,100 |
| 2020/07/29 | 3,590 | 3,635 | 3,535 | 3,605 | +20 | +0.6% | 217,700 |
| 2020/07/28 | 3,600 | 3,640 | 3,585 | 3,585 | -55 | -1.5% | 237,300 |
| 2020/07/27 | 3,580 | 3,640 | 3,545 | 3,640 | +60 | +1.7% | 338,400 |
| 2020/07/22 | 3,580 | 3,625 | 3,555 | 3,580 | -5 | -0.1% | 258,100 |
| 2020/07/21 | 3,585 | 3,590 | 3,545 | 3,585 | +5 | +0.1% | 320,900 |
1201～
1250
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
