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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 3,970 | 4,160 | 3,955 | 4,155 | +65 | +1.6% | 549,200 |
| 2017/05/11 | 4,110 | 4,130 | 4,085 | 4,090 | -15 | -0.4% | 313,000 |
| 2017/05/10 | 4,110 | 4,125 | 4,080 | 4,105 | +15 | +0.4% | 252,500 |
| 2017/05/09 | 4,070 | 4,125 | 4,070 | 4,090 | ±0 | ±0% | 271,800 |
| 2017/05/08 | 4,010 | 4,100 | 3,995 | 4,090 | +110 | +2.8% | 373,800 |
| 2017/05/02 | 3,970 | 4,000 | 3,965 | 3,980 | +35 | +0.9% | 216,300 |
| 2017/05/01 | 3,910 | 3,945 | 3,900 | 3,945 | +35 | +0.9% | 239,400 |
| 2017/04/28 | 3,900 | 3,920 | 3,880 | 3,910 | +20 | +0.5% | 376,500 |
| 2017/04/27 | 3,865 | 3,915 | 3,855 | 3,890 | +25 | +0.6% | 290,000 |
| 2017/04/26 | 3,860 | 3,880 | 3,835 | 3,865 | -30 | -0.8% | 346,100 |
| 2017/04/25 | 3,920 | 3,930 | 3,875 | 3,895 | -10 | -0.3% | 362,600 |
| 2017/04/24 | 3,895 | 3,915 | 3,860 | 3,905 | +25 | +0.6% | 262,700 |
| 2017/04/21 | 3,905 | 3,905 | 3,835 | 3,880 | -5 | -0.1% | 289,700 |
| 2017/04/20 | 3,905 | 3,915 | 3,865 | 3,885 | -10 | -0.3% | 215,600 |
| 2017/04/19 | 3,920 | 3,940 | 3,875 | 3,895 | -35 | -0.9% | 384,500 |
| 2017/04/18 | 3,945 | 3,950 | 3,865 | 3,930 | +5 | +0.1% | 255,500 |
| 2017/04/17 | 3,870 | 3,935 | 3,860 | 3,925 | +90 | +2.3% | 213,400 |
| 2017/04/14 | 3,890 | 3,890 | 3,830 | 3,835 | -55 | -1.4% | 242,600 |
| 2017/04/13 | 3,835 | 3,925 | 3,830 | 3,890 | +55 | +1.4% | 377,500 |
| 2017/04/12 | 3,825 | 3,860 | 3,800 | 3,835 | -35 | -0.9% | 304,300 |
| 2017/04/11 | 3,825 | 3,915 | 3,815 | 3,870 | +45 | +1.2% | 276,400 |
| 2017/04/10 | 3,850 | 3,860 | 3,800 | 3,825 | ±0 | ±0% | 267,900 |
| 2017/04/07 | 3,840 | 3,860 | 3,795 | 3,825 | +25 | +0.7% | 245,600 |
| 2017/04/06 | 3,900 | 3,900 | 3,800 | 3,800 | -110 | -2.8% | 349,000 |
| 2017/04/05 | 3,905 | 3,925 | 3,890 | 3,910 | +30 | +0.8% | 283,600 |
| 2017/04/04 | 3,890 | 3,920 | 3,865 | 3,880 | -20 | -0.5% | 446,700 |
| 2017/04/03 | 3,875 | 3,910 | 3,835 | 3,900 | +165 | +4.4% | 480,100 |
| 2017/03/31 | 3,810 | 3,820 | 3,735 | 3,735 | -60 | -1.6% | 542,500 |
| 2017/03/30 | 3,915 | 3,915 | 3,790 | 3,795 | -120 | -3.1% | 333,100 |
| 2017/03/29 | 3,970 | 3,980 | 3,855 | 3,915 | +50 | +1.3% | 411,300 |
| 2017/03/28 | 3,865 | 3,875 | 3,840 | 3,865 | +35 | +0.9% | 407,400 |
| 2017/03/27 | 3,830 | 3,845 | 3,805 | 3,830 | -15 | -0.4% | 408,400 |
| 2017/03/24 | 3,815 | 3,860 | 3,800 | 3,845 | +45 | +1.2% | 262,600 |
| 2017/03/23 | 3,800 | 3,810 | 3,765 | 3,800 | +25 | +0.7% | 278,800 |
| 2017/03/22 | 3,770 | 3,795 | 3,760 | 3,775 | -15 | -0.4% | 271,800 |
| 2017/03/21 | 3,775 | 3,825 | 3,775 | 3,790 | -20 | -0.5% | 253,200 |
| 2017/03/17 | 3,795 | 3,820 | 3,775 | 3,810 | -10 | -0.3% | 408,400 |
| 2017/03/16 | 3,805 | 3,825 | 3,770 | 3,820 | +35 | +0.9% | 373,200 |
| 2017/03/15 | 3,760 | 3,795 | 3,755 | 3,785 | +50 | +1.3% | 247,600 |
| 2017/03/14 | 3,735 | 3,745 | 3,695 | 3,735 | ±0 | ±0% | 385,000 |
| 2017/03/13 | 3,720 | 3,760 | 3,715 | 3,735 | +5 | +0.1% | 245,200 |
| 2017/03/10 | 3,705 | 3,745 | 3,700 | 3,730 | +5 | +0.1% | 493,200 |
| 2017/03/09 | 3,745 | 3,755 | 3,710 | 3,725 | -5 | -0.1% | 254,800 |
| 2017/03/08 | 3,750 | 3,785 | 3,725 | 3,730 | -10 | -0.3% | 374,200 |
| 2017/03/07 | 3,710 | 3,770 | 3,695 | 3,740 | ±0 | ±0% | 357,600 |
| 2017/03/06 | 3,745 | 3,745 | 3,690 | 3,740 | -10 | -0.3% | 426,600 |
| 2017/03/03 | 3,775 | 3,785 | 3,725 | 3,750 | -30 | -0.8% | 496,400 |
| 2017/03/02 | 3,800 | 3,815 | 3,735 | 3,780 | +15 | +0.4% | 545,600 |
| 2017/03/01 | 3,700 | 3,775 | 3,700 | 3,765 | +70 | +1.9% | 592,200 |
| 2017/02/28 | 3,700 | 3,775 | 3,685 | 3,695 | -10 | -0.3% | 546,000 |
1951～
2000
件表示中 / 6773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 | 481,300円 | +6.8% | +8.6% | 2.70% | 18.49倍 | 2.16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 | 284,900円 | +8.1% | +5.7% | 3.72% | 19.59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 | 309,500円 | +13.9% | +17.9% | 1.13% | 16.47倍 | 2.23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 | 1,133,000円 | +31.7% | - | 2.36% | 22.23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
