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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 4,080 | 4,095 | 4,040 | 4,045 | -15 | -0.4% | 161,500 |
| 2017/07/07 | 4,055 | 4,110 | 4,050 | 4,060 | -35 | -0.9% | 230,400 |
| 2017/07/06 | 4,085 | 4,125 | 4,070 | 4,095 | -5 | -0.1% | 230,900 |
| 2017/07/05 | 4,110 | 4,120 | 4,055 | 4,100 | -20 | -0.5% | 217,100 |
| 2017/07/04 | 4,175 | 4,175 | 4,105 | 4,120 | -35 | -0.8% | 305,700 |
| 2017/07/03 | 4,160 | 4,185 | 4,145 | 4,155 | -35 | -0.8% | 240,300 |
| 2017/06/30 | 4,210 | 4,215 | 4,180 | 4,190 | -50 | -1.2% | 230,200 |
| 2017/06/29 | 4,240 | 4,265 | 4,215 | 4,240 | ±0 | ±0% | 187,800 |
| 2017/06/28 | 4,270 | 4,295 | 4,230 | 4,240 | -50 | -1.2% | 178,200 |
| 2017/06/27 | 4,335 | 4,360 | 4,280 | 4,290 | -5 | -0.1% | 162,700 |
| 2017/06/26 | 4,290 | 4,310 | 4,270 | 4,295 | +20 | +0.5% | 122,400 |
| 2017/06/23 | 4,300 | 4,300 | 4,260 | 4,275 | -30 | -0.7% | 219,900 |
| 2017/06/22 | 4,370 | 4,370 | 4,290 | 4,305 | -45 | -1% | 153,000 |
| 2017/06/21 | 4,350 | 4,380 | 4,345 | 4,350 | ±0 | ±0% | 245,000 |
| 2017/06/20 | 4,340 | 4,355 | 4,310 | 4,350 | +40 | +0.9% | 232,200 |
| 2017/06/19 | 4,280 | 4,315 | 4,275 | 4,310 | +40 | +0.9% | 165,500 |
| 2017/06/16 | 4,305 | 4,305 | 4,250 | 4,270 | -85 | -2% | 359,600 |
| 2017/06/15 | 4,285 | 4,365 | 4,270 | 4,355 | +80 | +1.9% | 281,400 |
| 2017/06/14 | 4,265 | 4,300 | 4,245 | 4,275 | +30 | +0.7% | 223,200 |
| 2017/06/13 | 4,230 | 4,270 | 4,205 | 4,245 | +70 | +1.7% | 299,800 |
| 2017/06/12 | 4,180 | 4,190 | 4,150 | 4,175 | ±0 | ±0% | 261,500 |
| 2017/06/09 | 4,185 | 4,235 | 4,175 | 4,175 | -80 | -1.9% | 401,100 |
| 2017/06/08 | 4,285 | 4,295 | 4,245 | 4,255 | -40 | -0.9% | 407,100 |
| 2017/06/07 | 4,305 | 4,350 | 4,270 | 4,295 | -145 | -3.3% | 507,900 |
| 2017/06/06 | 4,510 | 4,510 | 4,420 | 4,440 | -80 | -1.8% | 266,700 |
| 2017/06/05 | 4,430 | 4,535 | 4,400 | 4,520 | +110 | +2.5% | 271,700 |
| 2017/06/02 | 4,425 | 4,435 | 4,375 | 4,410 | -15 | -0.3% | 251,400 |
| 2017/06/01 | 4,290 | 4,435 | 4,285 | 4,425 | +115 | +2.7% | 295,800 |
| 2017/05/31 | 4,305 | 4,360 | 4,295 | 4,310 | -15 | -0.3% | 287,700 |
| 2017/05/30 | 4,320 | 4,340 | 4,300 | 4,325 | ±0 | ±0% | 154,800 |
| 2017/05/29 | 4,280 | 4,340 | 4,275 | 4,325 | +40 | +0.9% | 133,900 |
| 2017/05/26 | 4,310 | 4,310 | 4,255 | 4,285 | -20 | -0.5% | 161,900 |
| 2017/05/25 | 4,350 | 4,365 | 4,300 | 4,305 | +15 | +0.3% | 270,800 |
| 2017/05/24 | 4,300 | 4,300 | 4,260 | 4,290 | -20 | -0.5% | 214,500 |
| 2017/05/23 | 4,290 | 4,345 | 4,280 | 4,310 | +10 | +0.2% | 294,700 |
| 2017/05/22 | 4,290 | 4,350 | 4,270 | 4,300 | +35 | +0.8% | 321,300 |
| 2017/05/19 | 4,240 | 4,270 | 4,205 | 4,265 | +30 | +0.7% | 305,400 |
| 2017/05/18 | 4,190 | 4,245 | 4,175 | 4,235 | +25 | +0.6% | 312,700 |
| 2017/05/17 | 4,210 | 4,250 | 4,175 | 4,210 | +45 | +1.1% | 316,700 |
| 2017/05/16 | 4,140 | 4,190 | 4,125 | 4,165 | -15 | -0.4% | 242,400 |
| 2017/05/15 | 4,160 | 4,200 | 4,150 | 4,180 | +25 | +0.6% | 335,100 |
| 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 |
1951～
2000
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
