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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 4,135 | 4,150 | 4,005 | 4,010 | -155 | -3.7% | 342,500 |
| 2018/09/26 | 4,105 | 4,175 | 4,065 | 4,165 | +60 | +1.5% | 373,700 |
| 2018/09/25 | 4,040 | 4,110 | 4,040 | 4,105 | +70 | +1.7% | 497,800 |
| 2018/09/21 | 3,995 | 4,070 | 3,970 | 4,035 | +95 | +2.4% | 429,800 |
| 2018/09/20 | 3,975 | 3,985 | 3,925 | 3,940 | -20 | -0.5% | 526,500 |
| 2018/09/19 | 3,950 | 3,990 | 3,920 | 3,960 | +55 | +1.4% | 317,900 |
| 2018/09/18 | 3,790 | 3,910 | 3,755 | 3,905 | +75 | +2% | 329,400 |
| 2018/09/14 | 3,810 | 3,850 | 3,795 | 3,830 | +45 | +1.2% | 392,000 |
| 2018/09/13 | 3,695 | 3,795 | 3,695 | 3,785 | +80 | +2.2% | 319,300 |
| 2018/09/12 | 3,755 | 3,780 | 3,665 | 3,705 | -45 | -1.2% | 376,000 |
| 2018/09/11 | 3,750 | 3,760 | 3,725 | 3,750 | ±0 | ±0% | 287,600 |
| 2018/09/10 | 3,785 | 3,825 | 3,700 | 3,750 | -85 | -2.2% | 737,500 |
| 2018/09/07 | 3,800 | 3,850 | 3,790 | 3,835 | -10 | -0.3% | 284,700 |
| 2018/09/06 | 3,890 | 3,890 | 3,835 | 3,845 | -85 | -2.2% | 371,500 |
| 2018/09/05 | 3,955 | 3,975 | 3,910 | 3,930 | -40 | -1% | 483,300 |
| 2018/09/04 | 3,935 | 3,980 | 3,925 | 3,970 | +55 | +1.4% | 331,100 |
| 2018/09/03 | 3,960 | 3,965 | 3,890 | 3,915 | -75 | -1.9% | 353,100 |
| 2018/08/31 | 3,970 | 4,020 | 3,965 | 3,990 | +15 | +0.4% | 284,500 |
| 2018/08/30 | 4,020 | 4,020 | 3,950 | 3,975 | -55 | -1.4% | 363,200 |
| 2018/08/29 | 4,050 | 4,085 | 4,025 | 4,030 | -10 | -0.2% | 322,400 |
| 2018/08/28 | 4,055 | 4,080 | 4,030 | 4,040 | -15 | -0.4% | 214,400 |
| 2018/08/27 | 4,050 | 4,080 | 4,035 | 4,055 | +30 | +0.7% | 364,600 |
| 2018/08/24 | 4,015 | 4,030 | 3,985 | 4,025 | +10 | +0.2% | 307,900 |
| 2018/08/23 | 3,995 | 4,030 | 3,975 | 4,015 | +20 | +0.5% | 377,600 |
| 2018/08/22 | 3,960 | 4,005 | 3,960 | 3,995 | +40 | +1% | 360,000 |
| 2018/08/21 | 3,895 | 3,975 | 3,890 | 3,955 | +30 | +0.8% | 393,700 |
| 2018/08/20 | 3,925 | 3,930 | 3,875 | 3,925 | -25 | -0.6% | 323,300 |
| 2018/08/17 | 3,960 | 3,970 | 3,910 | 3,950 | +30 | +0.8% | 297,200 |
| 2018/08/16 | 3,965 | 3,995 | 3,915 | 3,920 | -110 | -2.7% | 411,600 |
| 2018/08/15 | 4,040 | 4,050 | 4,010 | 4,030 | +25 | +0.6% | 329,200 |
| 2018/08/14 | 3,970 | 4,015 | 3,930 | 4,005 | +10 | +0.3% | 622,200 |
| 2018/08/13 | 4,130 | 4,160 | 3,990 | 3,995 | -190 | -4.5% | 403,800 |
| 2018/08/10 | 4,310 | 4,365 | 4,120 | 4,185 | -475 | -10.2% | 939,100 |
| 2018/08/09 | 4,640 | 4,700 | 4,590 | 4,660 | +70 | +1.5% | 517,200 |
| 2018/08/08 | 4,535 | 4,625 | 4,535 | 4,590 | +65 | +1.4% | 336,200 |
| 2018/08/07 | 4,565 | 4,570 | 4,490 | 4,525 | -60 | -1.3% | 227,100 |
| 2018/08/06 | 4,550 | 4,630 | 4,550 | 4,585 | +65 | +1.4% | 281,700 |
| 2018/08/03 | 4,505 | 4,525 | 4,485 | 4,520 | +20 | +0.4% | 235,000 |
| 2018/08/02 | 4,470 | 4,540 | 4,465 | 4,500 | -10 | -0.2% | 300,100 |
| 2018/08/01 | 4,490 | 4,530 | 4,475 | 4,510 | +40 | +0.9% | 184,900 |
| 2018/07/31 | 4,540 | 4,545 | 4,405 | 4,470 | -115 | -2.5% | 325,100 |
| 2018/07/30 | 4,580 | 4,600 | 4,550 | 4,585 | -25 | -0.5% | 847,400 |
| 2018/07/27 | 4,615 | 4,625 | 4,585 | 4,610 | +30 | +0.7% | 205,900 |
| 2018/07/26 | 4,545 | 4,585 | 4,525 | 4,580 | +65 | +1.4% | 273,200 |
| 2018/07/25 | 4,545 | 4,560 | 4,500 | 4,515 | -55 | -1.2% | 291,900 |
| 2018/07/24 | 4,560 | 4,610 | 4,550 | 4,570 | +35 | +0.8% | 284,100 |
| 2018/07/23 | 4,525 | 4,590 | 4,505 | 4,535 | +10 | +0.2% | 294,200 |
| 2018/07/20 | 4,645 | 4,650 | 4,490 | 4,525 | -140 | -3% | 539,400 |
| 2018/07/19 | 4,760 | 4,790 | 4,660 | 4,665 | -65 | -1.4% | 472,600 |
| 2018/07/18 | 4,695 | 4,765 | 4,685 | 4,730 | +105 | +2.3% | 564,600 |
1651～
1700
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
