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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 3,425 | 3,485 | 3,425 | 3,455 | +70 | +2.1% | 440,300 |
| 2019/02/26 | 3,410 | 3,420 | 3,380 | 3,385 | -15 | -0.4% | 316,300 |
| 2019/02/25 | 3,440 | 3,440 | 3,380 | 3,400 | ±0 | ±0% | 211,400 |
| 2019/02/22 | 3,450 | 3,465 | 3,400 | 3,400 | -70 | -2% | 213,100 |
| 2019/02/21 | 3,500 | 3,500 | 3,420 | 3,470 | -20 | -0.6% | 192,700 |
| 2019/02/20 | 3,485 | 3,535 | 3,475 | 3,490 | ±0 | ±0% | 245,700 |
| 2019/02/19 | 3,455 | 3,515 | 3,410 | 3,490 | -65 | -1.8% | 455,400 |
| 2019/02/18 | 3,415 | 3,595 | 3,410 | 3,555 | +190 | +5.6% | 651,700 |
| 2019/02/15 | 3,235 | 3,380 | 3,235 | 3,365 | +85 | +2.6% | 573,300 |
| 2019/02/14 | 3,275 | 3,380 | 3,270 | 3,280 | +75 | +2.3% | 740,400 |
| 2019/02/13 | 3,245 | 3,265 | 3,190 | 3,205 | -30 | -0.9% | 591,500 |
| 2019/02/12 | 3,225 | 3,255 | 3,160 | 3,235 | -130 | -3.9% | 679,500 |
| 2019/02/08 | 3,400 | 3,410 | 3,365 | 3,365 | -95 | -2.7% | 372,300 |
| 2019/02/07 | 3,520 | 3,555 | 3,440 | 3,460 | -75 | -2.1% | 263,700 |
| 2019/02/06 | 3,560 | 3,570 | 3,525 | 3,535 | -30 | -0.8% | 205,300 |
| 2019/02/05 | 3,585 | 3,605 | 3,555 | 3,565 | ±0 | ±0% | 197,700 |
| 2019/02/04 | 3,555 | 3,600 | 3,540 | 3,565 | +60 | +1.7% | 165,900 |
| 2019/02/01 | 3,505 | 3,560 | 3,490 | 3,505 | +30 | +0.9% | 180,300 |
| 2019/01/31 | 3,475 | 3,515 | 3,455 | 3,475 | +5 | +0.1% | 336,000 |
| 2019/01/30 | 3,430 | 3,490 | 3,420 | 3,470 | ±0 | ±0% | 312,200 |
| 2019/01/29 | 3,380 | 3,480 | 3,380 | 3,470 | +40 | +1.2% | 490,800 |
| 2019/01/28 | 3,495 | 3,500 | 3,425 | 3,430 | -80 | -2.3% | 198,100 |
| 2019/01/25 | 3,485 | 3,540 | 3,465 | 3,510 | +25 | +0.7% | 265,200 |
| 2019/01/24 | 3,425 | 3,485 | 3,385 | 3,485 | +100 | +3% | 319,400 |
| 2019/01/23 | 3,385 | 3,470 | 3,380 | 3,385 | -15 | -0.4% | 391,400 |
| 2019/01/22 | 3,355 | 3,405 | 3,345 | 3,400 | +5 | +0.1% | 336,400 |
| 2019/01/21 | 3,365 | 3,420 | 3,355 | 3,395 | +20 | +0.6% | 424,100 |
| 2019/01/18 | 3,430 | 3,475 | 3,375 | 3,375 | -125 | -3.6% | 606,400 |
| 2019/01/17 | 3,455 | 3,520 | 3,415 | 3,500 | +10 | +0.3% | 395,800 |
| 2019/01/16 | 3,575 | 3,595 | 3,420 | 3,490 | -85 | -2.4% | 625,800 |
| 2019/01/15 | 3,495 | 3,600 | 3,465 | 3,575 | +130 | +3.8% | 483,100 |
| 2019/01/11 | 3,490 | 3,500 | 3,440 | 3,445 | ±0 | ±0% | 317,700 |
| 2019/01/10 | 3,445 | 3,480 | 3,400 | 3,445 | -35 | -1% | 316,400 |
| 2019/01/09 | 3,430 | 3,545 | 3,415 | 3,480 | +120 | +3.6% | 336,100 |
| 2019/01/08 | 3,455 | 3,465 | 3,360 | 3,360 | -110 | -3.2% | 345,000 |
| 2019/01/07 | 3,495 | 3,515 | 3,400 | 3,470 | +75 | +2.2% | 302,400 |
| 2019/01/04 | 3,295 | 3,410 | 3,280 | 3,395 | +120 | +3.7% | 529,100 |
| 2018/12/28 | 3,370 | 3,380 | 3,255 | 3,275 | -105 | -3.1% | 232,300 |
| 2018/12/27 | 3,335 | 3,390 | 3,305 | 3,380 | +145 | +4.5% | 294,500 |
| 2018/12/26 | 3,180 | 3,300 | 3,175 | 3,235 | +55 | +1.7% | 193,600 |
| 2018/12/25 | 3,305 | 3,310 | 3,160 | 3,180 | -195 | -5.8% | 246,800 |
| 2018/12/21 | 3,500 | 3,515 | 3,345 | 3,375 | -170 | -4.8% | 436,100 |
| 2018/12/20 | 3,570 | 3,590 | 3,510 | 3,545 | -15 | -0.4% | 381,000 |
| 2018/12/19 | 3,665 | 3,675 | 3,545 | 3,560 | -105 | -2.9% | 272,200 |
| 2018/12/18 | 3,800 | 3,810 | 3,665 | 3,665 | -150 | -3.9% | 327,100 |
| 2018/12/17 | 3,810 | 3,830 | 3,775 | 3,815 | +15 | +0.4% | 179,100 |
| 2018/12/14 | 3,820 | 3,820 | 3,750 | 3,800 | -45 | -1.2% | 450,500 |
| 2018/12/13 | 3,850 | 3,900 | 3,810 | 3,845 | +30 | +0.8% | 295,300 |
| 2018/12/12 | 3,850 | 3,855 | 3,775 | 3,815 | +30 | +0.8% | 262,500 |
| 2018/12/11 | 3,800 | 3,805 | 3,770 | 3,785 | +45 | +1.2% | 326,500 |
1551～
1600
件表示中 / 6814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 | 447,400円 | +6.0% | +4.9% | 2.93% | 16.51倍 | 1.94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 | 306,600円 | +7.1% | +5.2% | 4.27% | 19.66倍 | 2.24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 | 1,120,000円 | +31.7% | - | 2.38% | 21.99倍 | 1.94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 |
| ワークマン | 652,000円 | +7.5% | +7.5% | 1.12% | 29.40倍 | 3.93倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| Ｊフロント | 196,500円 | +3.9% | -18.4% | 2.75% | 16.40倍 | 1.20倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
