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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 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 |
| 2016/12/13 | 3,905 | 4,000 | 3,875 | 3,985 | +85 | +2.2% | 511,400 |
| 2016/12/12 | 3,805 | 3,925 | 3,805 | 3,900 | +100 | +2.6% | 712,800 |
| 2016/12/09 | 3,755 | 3,810 | 3,750 | 3,800 | -5 | -0.1% | 524,400 |
| 2016/12/08 | 3,770 | 3,805 | 3,750 | 3,805 | +30 | +0.8% | 385,200 |
| 2016/12/07 | 3,805 | 3,815 | 3,745 | 3,775 | -30 | -0.8% | 378,000 |
| 2016/12/06 | 3,875 | 3,880 | 3,785 | 3,805 | -30 | -0.8% | 387,600 |
| 2016/12/05 | 3,845 | 3,860 | 3,805 | 3,835 | -30 | -0.8% | 381,800 |
| 2016/12/02 | 3,945 | 3,965 | 3,850 | 3,865 | -110 | -2.8% | 454,800 |
| 2016/12/01 | 4,030 | 4,035 | 3,950 | 3,975 | -5 | -0.1% | 670,600 |
| 2016/11/30 | 3,955 | 4,010 | 3,955 | 3,980 | -5 | -0.1% | 557,000 |
| 2016/11/29 | 3,950 | 4,035 | 3,925 | 3,985 | +15 | +0.4% | 678,000 |
| 2016/11/28 | 4,010 | 4,020 | 3,955 | 3,970 | +5 | +0.1% | 453,400 |
| 2016/11/25 | 3,950 | 3,980 | 3,925 | 3,965 | +10 | +0.3% | 519,800 |
| 2016/11/24 | 3,885 | 3,970 | 3,865 | 3,955 | +140 | +3.7% | 924,000 |
| 2016/11/22 | 3,790 | 3,845 | 3,760 | 3,815 | +25 | +0.7% | 841,800 |
| 2016/11/21 | 3,675 | 3,795 | 3,675 | 3,790 | +145 | +4% | 776,400 |
| 2016/11/18 | 3,630 | 3,655 | 3,590 | 3,645 | +15 | +0.4% | 435,200 |
| 2016/11/17 | 3,590 | 3,675 | 3,590 | 3,630 | +40 | +1.1% | 540,400 |
| 2016/11/16 | 3,540 | 3,595 | 3,510 | 3,590 | +70 | +2% | 473,400 |
| 2016/11/15 | 3,560 | 3,570 | 3,500 | 3,520 | -35 | -1% | 469,400 |
| 2016/11/14 | 3,515 | 3,580 | 3,460 | 3,555 | +40 | +1.1% | 982,400 |
2101～
2150
件表示中 / 6852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 | 462,900円 | +6.0% | +4.9% | 2.83% | 17.08倍 | 2.01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 | 317,700円 | +7.1% | +5.2% | 4.12% | 20.37倍 | 2.32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 | 227,200円 | +31.7% | - | 2.35% | 22.32倍 | 1.97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 |
| ウエルシアＨＤ | 259,100円 | - | - | - | - | 2.17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 |
| パルＧＨＤ | 514,000円 | +11.2% | +10.3% | 1.17% | 26.49倍 | 6.30倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
