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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 3,710 | 3,770 | 3,635 | 3,750 | -30 | -0.8% | 643,800 |
| 2016/02/18 | 3,860 | 3,860 | 3,750 | 3,780 | -10 | -0.3% | 572,600 |
| 2016/02/17 | 3,680 | 3,790 | 3,680 | 3,790 | +35 | +0.9% | 608,400 |
| 2016/02/16 | 3,750 | 3,870 | 3,715 | 3,755 | -95 | -2.5% | 593,800 |
| 2016/02/15 | 3,740 | 3,885 | 3,705 | 3,850 | +250 | +6.9% | 900,600 |
| 2016/02/12 | 3,540 | 3,740 | 3,350 | 3,600 | +65 | +1.8% | 1,810,800 |
| 2016/02/10 | 3,715 | 3,715 | 3,500 | 3,535 | -110 | -3% | 807,200 |
| 2016/02/09 | 3,715 | 3,780 | 3,635 | 3,645 | -275 | -7% | 587,600 |
| 2016/02/08 | 3,775 | 3,945 | 3,760 | 3,920 | +100 | +2.6% | 516,400 |
| 2016/02/05 | 3,955 | 3,975 | 3,775 | 3,820 | -190 | -4.7% | 723,400 |
| 2016/02/04 | 4,135 | 4,160 | 3,995 | 4,010 | -210 | -5% | 693,000 |
| 2016/02/03 | 4,155 | 4,265 | 4,150 | 4,220 | +15 | +0.4% | 345,800 |
| 2016/02/02 | 4,120 | 4,240 | 4,120 | 4,205 | -25 | -0.6% | 585,800 |
| 2016/02/01 | 4,015 | 4,245 | 3,995 | 4,230 | +285 | +7.2% | 701,600 |
| 2016/01/29 | 3,845 | 3,960 | 3,805 | 3,945 | +130 | +3.4% | 598,000 |
| 2016/01/28 | 3,715 | 3,840 | 3,715 | 3,815 | +80 | +2.1% | 345,600 |
| 2016/01/27 | 3,740 | 3,755 | 3,690 | 3,735 | +70 | +1.9% | 582,400 |
| 2016/01/26 | 3,705 | 3,730 | 3,660 | 3,665 | -70 | -1.9% | 376,000 |
| 2016/01/25 | 3,695 | 3,755 | 3,645 | 3,735 | +130 | +3.6% | 483,800 |
| 2016/01/22 | 3,500 | 3,620 | 3,470 | 3,605 | +155 | +4.5% | 446,200 |
| 2016/01/21 | 3,550 | 3,605 | 3,450 | 3,450 | -140 | -3.9% | 550,200 |
| 2016/01/20 | 3,730 | 3,750 | 3,580 | 3,590 | -145 | -3.9% | 479,400 |
| 2016/01/19 | 3,730 | 3,810 | 3,705 | 3,735 | -20 | -0.5% | 327,400 |
| 2016/01/18 | 3,715 | 3,770 | 3,705 | 3,755 | -50 | -1.3% | 333,200 |
| 2016/01/15 | 3,800 | 3,870 | 3,775 | 3,805 | +80 | +2.1% | 487,000 |
| 2016/01/14 | 3,750 | 3,765 | 3,675 | 3,725 | -110 | -2.9% | 557,600 |
| 2016/01/13 | 3,770 | 3,835 | 3,735 | 3,835 | +135 | +3.6% | 580,200 |
| 2016/01/12 | 3,685 | 3,765 | 3,680 | 3,700 | -60 | -1.6% | 793,800 |
| 2016/01/08 | 3,775 | 3,840 | 3,705 | 3,760 | -50 | -1.3% | 666,600 |
| 2016/01/07 | 3,760 | 3,870 | 3,760 | 3,810 | +55 | +1.5% | 768,800 |
| 2016/01/06 | 3,710 | 3,800 | 3,695 | 3,755 | +60 | +1.6% | 529,800 |
| 2016/01/05 | 3,680 | 3,720 | 3,585 | 3,695 | -35 | -0.9% | 791,200 |
| 2016/01/04 | 3,855 | 3,880 | 3,715 | 3,730 | -180 | -4.6% | 339,400 |
| 2015/12/30 | 3,875 | 3,930 | 3,815 | 3,910 | +30 | +0.8% | 190,200 |
| 2015/12/29 | 3,775 | 3,895 | 3,765 | 3,880 | +80 | +2.1% | 312,600 |
| 2015/12/28 | 3,875 | 3,915 | 3,715 | 3,800 | -70 | -1.8% | 355,800 |
| 2015/12/25 | 3,815 | 3,915 | 3,800 | 3,870 | +90 | +2.4% | 243,600 |
| 2015/12/24 | 3,890 | 3,890 | 3,770 | 3,780 | -60 | -1.6% | 246,800 |
| 2015/12/22 | 3,825 | 3,880 | 3,770 | 3,840 | +35 | +0.9% | 306,400 |
| 2015/12/21 | 3,835 | 3,880 | 3,725 | 3,805 | -40 | -1% | 285,600 |
| 2015/12/18 | 3,910 | 3,940 | 3,840 | 3,845 | -35 | -0.9% | 424,000 |
| 2015/12/17 | 3,860 | 3,940 | 3,815 | 3,880 | +110 | +2.9% | 420,600 |
| 2015/12/16 | 3,805 | 3,810 | 3,710 | 3,770 | +45 | +1.2% | 321,400 |
| 2015/12/15 | 3,750 | 3,835 | 3,720 | 3,725 | -35 | -0.9% | 309,600 |
| 2015/12/14 | 3,710 | 3,780 | 3,700 | 3,760 | -20 | -0.5% | 403,600 |
| 2015/12/11 | 3,730 | 3,845 | 3,730 | 3,780 | -25 | -0.7% | 455,000 |
| 2015/12/10 | 3,800 | 3,845 | 3,770 | 3,805 | -50 | -1.3% | 358,000 |
| 2015/12/09 | 3,925 | 3,960 | 3,835 | 3,855 | -130 | -3.3% | 520,600 |
| 2015/12/08 | 4,050 | 4,100 | 3,960 | 3,985 | +10 | +0.3% | 569,600 |
| 2015/12/07 | 3,895 | 3,995 | 3,895 | 3,975 | +135 | +3.5% | 336,400 |
2251～
2300
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 | 480,100円 | +6.8% | +8.6% | 2.71% | 18.44倍 | 2.15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 | 289,000円 | +8.1% | +5.7% | 3.67% | 19.87倍 | 2.04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 | 310,800円 | +13.9% | +17.9% | 1.13% | 16.54倍 | 2.24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 | 1,137,500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。ウエルシアＨＤと経営統合に向け協議中 |
| ウエルシアＨＤ | 251,300円 | - | - | - | - | 2.09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
