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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,151 | 4,187 | 4,108 | 4,151 | +16 | +0.4% | 228,200 |
| 2024/09/13 | 4,198 | 4,214 | 4,118 | 4,135 | -84 | -2% | 221,800 |
| 2024/09/12 | 4,217 | 4,248 | 4,192 | 4,219 | +29 | +0.7% | 216,200 |
| 2024/09/11 | 4,310 | 4,310 | 4,178 | 4,190 | -117 | -2.7% | 268,500 |
| 2024/09/10 | 4,238 | 4,322 | 4,215 | 4,307 | +66 | +1.6% | 174,000 |
| 2024/09/09 | 4,259 | 4,283 | 4,226 | 4,241 | -29 | -0.7% | 295,300 |
| 2024/09/06 | 4,275 | 4,337 | 4,240 | 4,270 | +21 | +0.5% | 355,200 |
| 2024/09/05 | 4,215 | 4,252 | 4,203 | 4,249 | -6 | -0.1% | 250,000 |
| 2024/09/04 | 4,245 | 4,285 | 4,231 | 4,255 | +9 | +0.2% | 281,700 |
| 2024/09/03 | 4,190 | 4,254 | 4,183 | 4,246 | +61 | +1.5% | 277,200 |
| 2024/09/02 | 4,237 | 4,239 | 4,153 | 4,185 | -55 | -1.3% | 184,600 |
| 2024/08/30 | 4,216 | 4,262 | 4,208 | 4,240 | -16 | -0.4% | 373,900 |
| 2024/08/29 | 4,192 | 4,258 | 4,192 | 4,256 | +83 | +2% | 301,200 |
| 2024/08/28 | 4,216 | 4,228 | 4,156 | 4,173 | -62 | -1.5% | 185,800 |
| 2024/08/27 | 4,183 | 4,243 | 4,168 | 4,235 | +67 | +1.6% | 212,100 |
| 2024/08/26 | 4,183 | 4,200 | 4,153 | 4,168 | -30 | -0.7% | 223,400 |
| 2024/08/23 | 4,181 | 4,212 | 4,172 | 4,198 | +37 | +0.9% | 216,500 |
| 2024/08/22 | 4,108 | 4,169 | 4,090 | 4,161 | +19 | +0.5% | 205,100 |
| 2024/08/21 | 4,135 | 4,165 | 4,120 | 4,142 | -3 | -0.1% | 134,000 |
| 2024/08/20 | 4,138 | 4,167 | 4,117 | 4,145 | +9 | +0.2% | 205,200 |
| 2024/08/19 | 4,102 | 4,138 | 4,073 | 4,136 | +3 | +0.1% | 271,500 |
| 2024/08/16 | 4,107 | 4,148 | 4,048 | 4,133 | +57 | +1.4% | 517,700 |
| 2024/08/15 | 3,950 | 4,121 | 3,928 | 4,076 | +195 | +5% | 607,200 |
| 2024/08/14 | 3,841 | 3,902 | 3,833 | 3,881 | +39 | +1% | 427,500 |
| 2024/08/13 | 3,876 | 3,891 | 3,813 | 3,842 | -52 | -1.3% | 315,900 |
| 2024/08/09 | 3,922 | 3,922 | 3,825 | 3,894 | +39 | +1% | 317,400 |
| 2024/08/08 | 3,828 | 3,914 | 3,828 | 3,855 | -14 | -0.4% | 371,000 |
| 2024/08/07 | 3,847 | 3,969 | 3,833 | 3,869 | -48 | -1.2% | 248,200 |
| 2024/08/06 | 3,953 | 3,991 | 3,901 | 3,917 | +166 | +4.4% | 503,500 |
| 2024/08/05 | 3,851 | 3,949 | 3,731 | 3,751 | -226 | -5.7% | 423,100 |
| 2024/08/02 | 4,035 | 4,084 | 3,973 | 3,977 | -116 | -2.8% | 387,300 |
| 2024/08/01 | 4,133 | 4,161 | 4,075 | 4,093 | -77 | -1.8% | 333,900 |
| 2024/07/31 | 4,058 | 4,185 | 4,057 | 4,170 | +113 | +2.8% | 427,400 |
| 2024/07/30 | 4,075 | 4,108 | 4,057 | 4,057 | +10 | +0.2% | 269,700 |
| 2024/07/29 | 4,050 | 4,060 | 4,021 | 4,047 | +40 | +1% | 155,900 |
| 2024/07/26 | 4,042 | 4,043 | 3,993 | 4,007 | -18 | -0.4% | 193,000 |
| 2024/07/25 | 3,975 | 4,038 | 3,960 | 4,025 | +49 | +1.2% | 289,900 |
| 2024/07/24 | 4,043 | 4,050 | 3,967 | 3,976 | -65 | -1.6% | 235,500 |
| 2024/07/23 | 4,119 | 4,120 | 4,023 | 4,041 | -64 | -1.6% | 301,100 |
| 2024/07/22 | 4,052 | 4,113 | 4,049 | 4,105 | +66 | +1.6% | 298,200 |
| 2024/07/19 | 4,022 | 4,045 | 3,995 | 4,039 | -5 | -0.1% | 218,600 |
| 2024/07/18 | 4,029 | 4,073 | 4,001 | 4,044 | +5 | +0.1% | 286,500 |
| 2024/07/17 | 4,029 | 4,057 | 3,996 | 4,039 | +23 | +0.6% | 317,100 |
| 2024/07/16 | 4,050 | 4,069 | 4,005 | 4,016 | -7 | -0.2% | 371,800 |
| 2024/07/12 | 3,995 | 4,045 | 3,995 | 4,023 | +28 | +0.7% | 230,500 |
| 2024/07/11 | 3,975 | 4,038 | 3,957 | 3,995 | +43 | +1.1% | 325,100 |
| 2024/07/10 | 3,917 | 3,952 | 3,895 | 3,952 | -2 | -0.1% | 249,000 |
| 2024/07/09 | 3,949 | 3,954 | 3,895 | 3,954 | -6 | -0.2% | 323,700 |
| 2024/07/08 | 3,940 | 3,968 | 3,936 | 3,960 | +28 | +0.7% | 283,700 |
| 2024/07/05 | 4,025 | 4,027 | 3,924 | 3,932 | -95 | -2.4% | 309,400 |
151～
200
件表示中 / 6770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 | 473,400円 | +6.8% | +8.6% | 2.75% | 18.18倍 | 2.12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 | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43倍 | 2.01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 | 302,300円 | +13.9% | +17.9% | 1.16% | 16.09倍 | 2.18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 | 1,135,000円 | +31.7% | - | 2.35% | 22.27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 | 253,100円 | - | - | - | - | 2.11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
