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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 5,250 | 5,450 | 5,240 | 5,440 | +220 | +4.2% | 333,000 |
| 2018/04/13 | 5,230 | 5,250 | 5,160 | 5,220 | +30 | +0.6% | 223,800 |
| 2018/04/12 | 5,150 | 5,200 | 5,140 | 5,190 | +70 | +1.4% | 176,200 |
| 2018/04/11 | 5,250 | 5,250 | 5,060 | 5,120 | -130 | -2.5% | 230,400 |
| 2018/04/10 | 5,330 | 5,360 | 5,220 | 5,250 | -20 | -0.4% | 370,700 |
| 2018/04/09 | 5,260 | 5,290 | 5,220 | 5,270 | +60 | +1.2% | 293,200 |
| 2018/04/06 | 5,230 | 5,250 | 5,170 | 5,210 | +30 | +0.6% | 296,100 |
| 2018/04/05 | 5,060 | 5,220 | 5,050 | 5,180 | +190 | +3.8% | 424,000 |
| 2018/04/04 | 4,905 | 5,010 | 4,885 | 4,990 | +90 | +1.8% | 247,400 |
| 2018/04/03 | 4,825 | 4,915 | 4,800 | 4,900 | +15 | +0.3% | 283,700 |
| 2018/04/02 | 4,940 | 4,965 | 4,880 | 4,885 | -30 | -0.6% | 113,800 |
| 2018/03/30 | 4,955 | 4,955 | 4,890 | 4,915 | -15 | -0.3% | 249,900 |
| 2018/03/29 | 4,900 | 4,960 | 4,890 | 4,930 | +25 | +0.5% | 295,800 |
| 2018/03/28 | 4,840 | 4,905 | 4,815 | 4,905 | +40 | +0.8% | 267,900 |
| 2018/03/27 | 4,780 | 4,870 | 4,760 | 4,865 | +100 | +2.1% | 316,300 |
| 2018/03/26 | 4,745 | 4,780 | 4,690 | 4,765 | -10 | -0.2% | 280,800 |
| 2018/03/23 | 4,820 | 4,895 | 4,755 | 4,775 | -155 | -3.1% | 227,700 |
| 2018/03/22 | 4,765 | 4,930 | 4,760 | 4,930 | +125 | +2.6% | 326,800 |
| 2018/03/20 | 4,810 | 4,835 | 4,705 | 4,805 | -45 | -0.9% | 277,800 |
| 2018/03/19 | 4,845 | 4,880 | 4,815 | 4,850 | -20 | -0.4% | 210,200 |
| 2018/03/16 | 4,925 | 4,965 | 4,850 | 4,870 | -75 | -1.5% | 310,600 |
| 2018/03/15 | 4,880 | 4,950 | 4,860 | 4,945 | +55 | +1.1% | 205,400 |
| 2018/03/14 | 5,020 | 5,060 | 4,875 | 4,890 | -170 | -3.4% | 363,900 |
| 2018/03/13 | 4,980 | 5,060 | 4,980 | 5,060 | +80 | +1.6% | 168,600 |
| 2018/03/12 | 5,060 | 5,060 | 4,965 | 4,980 | -10 | -0.2% | 158,700 |
| 2018/03/09 | 5,030 | 5,070 | 4,955 | 4,990 | -5 | -0.1% | 287,400 |
| 2018/03/08 | 5,040 | 5,050 | 4,950 | 4,995 | -15 | -0.3% | 267,100 |
| 2018/03/07 | 4,905 | 5,070 | 4,890 | 5,010 | +90 | +1.8% | 244,200 |
| 2018/03/06 | 4,910 | 4,960 | 4,885 | 4,920 | +55 | +1.1% | 222,500 |
| 2018/03/05 | 4,800 | 4,880 | 4,800 | 4,865 | +35 | +0.7% | 180,600 |
| 2018/03/02 | 4,770 | 4,855 | 4,765 | 4,830 | -40 | -0.8% | 231,700 |
| 2018/03/01 | 4,900 | 4,900 | 4,855 | 4,870 | -75 | -1.5% | 167,600 |
| 2018/02/28 | 4,960 | 5,050 | 4,945 | 4,945 | -25 | -0.5% | 323,900 |
| 2018/02/27 | 5,000 | 5,010 | 4,920 | 4,970 | +35 | +0.7% | 143,000 |
| 2018/02/26 | 4,890 | 4,960 | 4,885 | 4,935 | +40 | +0.8% | 135,000 |
| 2018/02/23 | 4,885 | 4,940 | 4,880 | 4,895 | +55 | +1.1% | 182,600 |
| 2018/02/22 | 4,860 | 4,900 | 4,805 | 4,840 | -55 | -1.1% | 268,700 |
| 2018/02/21 | 4,890 | 4,930 | 4,860 | 4,895 | -10 | -0.2% | 217,000 |
| 2018/02/20 | 4,910 | 4,955 | 4,880 | 4,905 | -50 | -1% | 178,000 |
| 2018/02/19 | 4,900 | 4,990 | 4,890 | 4,955 | +120 | +2.5% | 189,200 |
| 2018/02/16 | 4,790 | 4,850 | 4,785 | 4,835 | +55 | +1.2% | 230,000 |
| 2018/02/15 | 4,795 | 4,830 | 4,755 | 4,780 | +35 | +0.7% | 221,500 |
| 2018/02/14 | 4,705 | 4,760 | 4,665 | 4,745 | +50 | +1.1% | 388,900 |
| 2018/02/13 | 4,700 | 4,835 | 4,580 | 4,695 | +25 | +0.5% | 684,000 |
| 2018/02/09 | 4,535 | 4,710 | 4,535 | 4,670 | +5 | +0.1% | 409,600 |
| 2018/02/08 | 4,545 | 4,680 | 4,545 | 4,665 | +130 | +2.9% | 399,800 |
| 2018/02/07 | 4,610 | 4,690 | 4,535 | 4,535 | -20 | -0.4% | 490,800 |
| 2018/02/06 | 4,525 | 4,560 | 4,465 | 4,555 | -110 | -2.4% | 443,300 |
| 2018/02/05 | 4,700 | 4,735 | 4,655 | 4,665 | -120 | -2.5% | 329,900 |
| 2018/02/02 | 4,735 | 4,790 | 4,700 | 4,785 | +40 | +0.8% | 438,200 |
1801～
1850
件表示中 / 6852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 | 462,900円 | +6.0% | +4.9% | 2.83% | 17.08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 | 317,700円 | +7.1% | +5.2% | 4.12% | 20.37倍 | 2.32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 | 227,200円 | +31.7% | - | 2.35% | 22.32倍 | 1.97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 | 259,100円 | - | - | - | - | 2.17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 | 514,000円 | +11.2% | +10.3% | 1.17% | 26.49倍 | 6.30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
