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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 3,620 | 3,730 | 3,620 | 3,705 | +60 | +1.6% | 704,600 |
| 2017/02/24 | 3,595 | 3,665 | 3,585 | 3,645 | +30 | +0.8% | 571,400 |
| 2017/02/23 | 3,630 | 3,630 | 3,585 | 3,615 | -35 | -1% | 804,200 |
| 2017/02/22 | 3,700 | 3,705 | 3,650 | 3,650 | -65 | -1.7% | 549,000 |
| 2017/02/21 | 3,720 | 3,735 | 3,685 | 3,715 | -5 | -0.1% | 454,600 |
| 2017/02/20 | 3,730 | 3,735 | 3,690 | 3,720 | -10 | -0.3% | 525,800 |
| 2017/02/17 | 3,700 | 3,745 | 3,680 | 3,730 | +30 | +0.8% | 389,200 |
| 2017/02/16 | 3,750 | 3,755 | 3,685 | 3,700 | -55 | -1.5% | 493,800 |
| 2017/02/15 | 3,810 | 3,810 | 3,755 | 3,755 | -10 | -0.3% | 297,400 |
| 2017/02/14 | 3,865 | 3,870 | 3,765 | 3,765 | -90 | -2.3% | 410,800 |
| 2017/02/13 | 3,790 | 3,860 | 3,775 | 3,855 | +65 | +1.7% | 436,200 |
| 2017/02/10 | 3,750 | 3,795 | 3,685 | 3,790 | -70 | -1.8% | 1,055,400 |
| 2017/02/09 | 3,815 | 3,865 | 3,810 | 3,860 | +10 | +0.3% | 442,200 |
| 2017/02/08 | 3,815 | 3,850 | 3,805 | 3,850 | +55 | +1.4% | 333,800 |
| 2017/02/07 | 3,795 | 3,815 | 3,780 | 3,795 | -25 | -0.7% | 208,200 |
| 2017/02/06 | 3,855 | 3,860 | 3,795 | 3,820 | +5 | +0.1% | 265,600 |
| 2017/02/03 | 3,815 | 3,845 | 3,805 | 3,815 | -25 | -0.7% | 278,600 |
| 2017/02/02 | 3,905 | 3,905 | 3,825 | 3,840 | -65 | -1.7% | 342,200 |
| 2017/02/01 | 3,885 | 3,915 | 3,855 | 3,905 | +15 | +0.4% | 416,600 |
| 2017/01/31 | 3,885 | 3,910 | 3,875 | 3,890 | -30 | -0.8% | 301,600 |
| 2017/01/30 | 3,895 | 3,925 | 3,880 | 3,920 | +10 | +0.3% | 251,200 |
| 2017/01/27 | 3,910 | 3,925 | 3,875 | 3,910 | +15 | +0.4% | 344,200 |
| 2017/01/26 | 3,885 | 3,895 | 3,855 | 3,895 | -30 | -0.8% | 531,800 |
| 2017/01/25 | 3,985 | 3,990 | 3,895 | 3,925 | -5 | -0.1% | 442,800 |
| 2017/01/24 | 3,950 | 3,970 | 3,910 | 3,930 | -5 | -0.1% | 401,800 |
| 2017/01/23 | 3,990 | 3,995 | 3,920 | 3,935 | -110 | -2.7% | 567,600 |
| 2017/01/20 | 4,060 | 4,070 | 4,020 | 4,045 | -45 | -1.1% | 509,200 |
| 2017/01/19 | 4,100 | 4,160 | 4,075 | 4,090 | -15 | -0.4% | 458,800 |
| 2017/01/18 | 4,185 | 4,190 | 4,085 | 4,105 | -5 | -0.1% | 366,600 |
| 2017/01/17 | 4,180 | 4,185 | 4,110 | 4,110 | -110 | -2.6% | 313,400 |
| 2017/01/16 | 4,210 | 4,250 | 4,200 | 4,220 | -20 | -0.5% | 272,200 |
| 2017/01/13 | 4,210 | 4,265 | 4,185 | 4,240 | +95 | +2.3% | 477,800 |
| 2017/01/12 | 4,265 | 4,270 | 4,135 | 4,145 | -150 | -3.5% | 720,200 |
| 2017/01/11 | 4,320 | 4,395 | 4,280 | 4,295 | +50 | +1.2% | 888,800 |
| 2017/01/10 | 4,255 | 4,295 | 4,200 | 4,245 | +45 | +1.1% | 779,400 |
| 2017/01/06 | 4,080 | 4,210 | 4,070 | 4,200 | +120 | +2.9% | 452,400 |
| 2017/01/05 | 4,085 | 4,110 | 4,060 | 4,080 | +10 | +0.2% | 307,600 |
| 2017/01/04 | 4,065 | 4,100 | 4,030 | 4,070 | +25 | +0.6% | 397,200 |
| 2016/12/30 | 4,090 | 4,090 | 4,035 | 4,045 | -15 | -0.4% | 191,200 |
| 2016/12/29 | 4,030 | 4,090 | 4,010 | 4,060 | +15 | +0.4% | 440,000 |
| 2016/12/28 | 4,020 | 4,065 | 4,005 | 4,045 | +5 | +0.1% | 199,200 |
| 2016/12/27 | 4,065 | 4,100 | 4,030 | 4,040 | -30 | -0.7% | 153,600 |
| 2016/12/26 | 4,045 | 4,085 | 4,030 | 4,070 | +25 | +0.6% | 132,200 |
| 2016/12/22 | 4,080 | 4,085 | 4,025 | 4,045 | -50 | -1.2% | 250,800 |
| 2016/12/21 | 4,085 | 4,130 | 4,075 | 4,095 | +10 | +0.2% | 398,600 |
| 2016/12/20 | 4,070 | 4,115 | 4,065 | 4,085 | +20 | +0.5% | 290,400 |
| 2016/12/19 | 4,025 | 4,075 | 4,015 | 4,065 | +30 | +0.7% | 277,400 |
| 2016/12/16 | 4,080 | 4,085 | 4,010 | 4,035 | -10 | -0.2% | 395,400 |
| 2016/12/15 | 3,945 | 4,075 | 3,890 | 4,045 | +65 | +1.6% | 608,800 |
| 2016/12/14 | 4,005 | 4,035 | 3,970 | 3,980 | -5 | -0.1% | 412,000 |
2001～
2050
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
