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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 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 |
2001～
2050
件表示中 / 6815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 | 459,000円 | +6.0% | +4.9% | 2.85% | 16.94倍 | 1.99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 | 307,900円 | +7.1% | +5.2% | 4.25% | 19.74倍 | 2.25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 |
| ワークマン | 670,000円 | +7.5% | +7.5% | 1.09% | 30.21倍 | 4.04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 |
| ウエルシアＨＤ | 258,800円 | - | - | - | - | 2.16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 |
| Ｊフロント | 197,500円 | +3.9% | -18.4% | 2.73% | 16.48倍 | 1.21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
