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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/12/10 | 3,745 | 3,765 | 3,710 | 3,740 | -70 | -1.8% | 287,500 |
| 2018/12/07 | 3,685 | 3,810 | 3,675 | 3,810 | +150 | +4.1% | 440,400 |
| 2018/12/06 | 3,715 | 3,725 | 3,640 | 3,660 | -80 | -2.1% | 333,300 |
| 2018/12/05 | 3,685 | 3,770 | 3,675 | 3,740 | -15 | -0.4% | 248,700 |
| 2018/12/04 | 3,840 | 3,890 | 3,755 | 3,755 | -60 | -1.6% | 400,100 |
| 2018/12/03 | 3,845 | 3,850 | 3,790 | 3,815 | -15 | -0.4% | 277,000 |
| 2018/11/30 | 3,810 | 3,850 | 3,790 | 3,830 | -10 | -0.3% | 601,900 |
| 2018/11/29 | 3,875 | 3,880 | 3,835 | 3,840 | ±0 | ±0% | 229,800 |
| 2018/11/28 | 3,890 | 3,895 | 3,840 | 3,840 | -25 | -0.6% | 237,100 |
| 2018/11/27 | 3,855 | 3,880 | 3,835 | 3,865 | +30 | +0.8% | 255,400 |
| 2018/11/26 | 3,875 | 3,900 | 3,830 | 3,835 | -30 | -0.8% | 386,500 |
| 2018/11/22 | 3,830 | 3,890 | 3,830 | 3,865 | +45 | +1.2% | 382,800 |
| 2018/11/21 | 3,875 | 3,875 | 3,810 | 3,820 | -55 | -1.4% | 323,000 |
| 2018/11/20 | 3,900 | 3,925 | 3,865 | 3,875 | -95 | -2.4% | 374,600 |
| 2018/11/19 | 3,965 | 4,005 | 3,945 | 3,970 | -45 | -1.1% | 224,500 |
| 2018/11/16 | 4,060 | 4,060 | 4,000 | 4,015 | -50 | -1.2% | 308,900 |
| 2018/11/15 | 4,000 | 4,095 | 4,000 | 4,065 | -5 | -0.1% | 373,300 |
| 2018/11/14 | 4,150 | 4,155 | 4,060 | 4,070 | -60 | -1.5% | 344,400 |
| 2018/11/13 | 4,110 | 4,140 | 4,030 | 4,130 | -75 | -1.8% | 328,700 |
| 2018/11/12 | 3,975 | 4,210 | 3,900 | 4,205 | -5 | -0.1% | 790,400 |
| 2018/11/09 | 4,240 | 4,255 | 4,190 | 4,210 | +10 | +0.2% | 247,900 |
| 2018/11/08 | 4,170 | 4,210 | 4,165 | 4,200 | +100 | +2.4% | 237,100 |
| 2018/11/07 | 4,175 | 4,185 | 4,080 | 4,100 | -75 | -1.8% | 280,300 |
| 2018/11/06 | 4,135 | 4,190 | 4,125 | 4,175 | +65 | +1.6% | 228,000 |
| 2018/11/05 | 4,115 | 4,145 | 4,070 | 4,110 | -25 | -0.6% | 248,000 |
| 2018/11/02 | 4,105 | 4,150 | 4,040 | 4,135 | +40 | +1% | 345,700 |
| 2018/11/01 | 4,105 | 4,145 | 4,090 | 4,095 | -5 | -0.1% | 290,400 |
| 2018/10/31 | 4,000 | 4,110 | 3,975 | 4,100 | +135 | +3.4% | 415,600 |
| 2018/10/30 | 3,860 | 3,985 | 3,850 | 3,965 | +105 | +2.7% | 355,400 |
| 2018/10/29 | 3,930 | 3,995 | 3,860 | 3,860 | -45 | -1.2% | 339,000 |
| 2018/10/26 | 3,900 | 3,920 | 3,875 | 3,905 | +40 | +1% | 458,700 |
| 2018/10/25 | 3,895 | 3,935 | 3,835 | 3,865 | -100 | -2.5% | 426,500 |
| 2018/10/24 | 3,925 | 3,990 | 3,925 | 3,965 | +80 | +2.1% | 349,900 |
| 2018/10/23 | 3,995 | 4,010 | 3,880 | 3,885 | -145 | -3.6% | 336,100 |
| 2018/10/22 | 3,930 | 4,045 | 3,910 | 4,030 | +115 | +2.9% | 322,000 |
| 2018/10/19 | 3,895 | 3,925 | 3,860 | 3,915 | ±0 | ±0% | 180,600 |
| 2018/10/18 | 3,945 | 3,960 | 3,905 | 3,915 | -10 | -0.3% | 223,200 |
| 2018/10/17 | 3,905 | 3,930 | 3,885 | 3,925 | +80 | +2.1% | 240,900 |
| 2018/10/16 | 3,885 | 3,905 | 3,805 | 3,845 | -50 | -1.3% | 398,600 |
| 2018/10/15 | 3,950 | 4,010 | 3,895 | 3,895 | -45 | -1.1% | 296,800 |
| 2018/10/12 | 4,000 | 4,030 | 3,940 | 3,940 | -75 | -1.9% | 416,800 |
| 2018/10/11 | 4,005 | 4,065 | 3,995 | 4,015 | -85 | -2.1% | 440,700 |
1551～
1600
件表示中 / 6772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 | 474,500円 | +6.8% | +8.6% | 2.74% | 18.23倍 | 2.13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 | 284,200円 | +8.1% | +5.7% | 3.73% | 19.54倍 | 2.00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 | 306,500円 | +13.9% | +17.9% | 1.14% | 16.31倍 | 2.21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 | 1,130,000円 | +31.7% | - | 2.36% | 22.18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 | 253,400円 | - | - | - | - | 2.12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
