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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 3,870 | 3,905 | 3,830 | 3,840 | -95 | -2.4% | 390,600 |
| 2015/12/03 | 3,965 | 3,970 | 3,905 | 3,935 | ±0 | ±0% | 331,600 |
| 2015/12/02 | 3,945 | 3,960 | 3,885 | 3,935 | -45 | -1.1% | 655,600 |
| 2015/12/01 | 3,980 | 4,005 | 3,935 | 3,980 | +15 | +0.4% | 428,000 |
| 2015/11/30 | 3,995 | 4,015 | 3,960 | 3,965 | -15 | -0.4% | 258,400 |
| 2015/11/27 | 4,010 | 4,030 | 3,950 | 3,980 | -40 | -1% | 324,000 |
| 2015/11/26 | 3,975 | 4,030 | 3,975 | 4,020 | +45 | +1.1% | 370,400 |
| 2015/11/25 | 3,990 | 4,030 | 3,935 | 3,975 | -60 | -1.5% | 631,400 |
| 2015/11/24 | 3,950 | 4,060 | 3,945 | 4,035 | +85 | +2.2% | 647,000 |
| 2015/11/20 | 3,910 | 3,950 | 3,880 | 3,950 | +30 | +0.8% | 434,400 |
| 2015/11/19 | 3,920 | 3,935 | 3,875 | 3,920 | +70 | +1.8% | 444,200 |
| 2015/11/18 | 3,860 | 3,910 | 3,830 | 3,850 | +50 | +1.3% | 443,400 |
| 2015/11/17 | 3,795 | 3,840 | 3,775 | 3,800 | +45 | +1.2% | 599,600 |
| 2015/11/16 | 3,715 | 3,795 | 3,710 | 3,755 | -15 | -0.4% | 417,200 |
| 2015/11/13 | 3,710 | 3,775 | 3,695 | 3,770 | +40 | +1.1% | 529,000 |
| 2015/11/12 | 3,680 | 3,745 | 3,680 | 3,730 | ±0 | ±0% | 616,800 |
| 2015/11/11 | 3,660 | 3,745 | 3,655 | 3,730 | +75 | +2.1% | 546,200 |
| 2015/11/10 | 3,605 | 3,690 | 3,545 | 3,655 | +225 | +6.6% | 990,400 |
| 2015/11/09 | 3,375 | 3,450 | 3,330 | 3,430 | +65 | +1.9% | 737,800 |
| 2015/11/06 | 3,310 | 3,375 | 3,300 | 3,365 | +95 | +2.9% | 398,800 |
| 2015/11/05 | 3,295 | 3,360 | 3,265 | 3,270 | -20 | -0.6% | 479,200 |
| 2015/11/04 | 3,235 | 3,345 | 3,220 | 3,290 | +100 | +3.1% | 588,000 |
| 2015/11/02 | 3,195 | 3,210 | 3,150 | 3,190 | -20 | -0.6% | 370,400 |
| 2015/10/30 | 3,190 | 3,250 | 3,185 | 3,210 | ±0 | ±0% | 426,800 |
| 2015/10/29 | 3,205 | 3,240 | 3,150 | 3,210 | +45 | +1.4% | 449,200 |
| 2015/10/28 | 3,220 | 3,260 | 3,130 | 3,165 | -50 | -1.6% | 655,600 |
| 2015/10/27 | 3,220 | 3,280 | 3,190 | 3,215 | +30 | +0.9% | 295,000 |
| 2015/10/26 | 3,290 | 3,290 | 3,170 | 3,185 | -45 | -1.4% | 557,400 |
| 2015/10/23 | 3,290 | 3,290 | 3,220 | 3,230 | +25 | +0.8% | 492,800 |
| 2015/10/22 | 3,245 | 3,255 | 3,185 | 3,205 | -35 | -1.1% | 308,400 |
| 2015/10/21 | 3,210 | 3,260 | 3,205 | 3,240 | +25 | +0.8% | 465,400 |
| 2015/10/20 | 3,165 | 3,230 | 3,150 | 3,215 | +60 | +1.9% | 355,400 |
| 2015/10/19 | 3,120 | 3,185 | 3,110 | 3,155 | +5 | +0.2% | 315,600 |
| 2015/10/16 | 3,240 | 3,255 | 3,135 | 3,150 | -30 | -0.9% | 363,600 |
| 2015/10/15 | 3,090 | 3,200 | 3,080 | 3,180 | +115 | +3.8% | 507,200 |
| 2015/10/14 | 3,075 | 3,115 | 3,030 | 3,065 | -35 | -1.1% | 618,800 |
| 2015/10/13 | 3,125 | 3,170 | 3,090 | 3,100 | -75 | -2.4% | 667,400 |
| 2015/10/09 | 3,190 | 3,200 | 3,110 | 3,175 | +25 | +0.8% | 306,800 |
| 2015/10/08 | 3,290 | 3,310 | 3,125 | 3,150 | -170 | -5.1% | 447,200 |
| 2015/10/07 | 3,345 | 3,370 | 3,300 | 3,320 | +25 | +0.8% | 551,000 |
| 2015/10/06 | 3,350 | 3,350 | 3,280 | 3,295 | ±0 | ±0% | 251,200 |
| 2015/10/05 | 3,235 | 3,295 | 3,165 | 3,295 | +110 | +3.5% | 426,200 |
| 2015/10/02 | 3,195 | 3,250 | 3,145 | 3,185 | -60 | -1.8% | 429,400 |
| 2015/10/01 | 3,200 | 3,295 | 3,200 | 3,245 | +105 | +3.3% | 593,400 |
| 2015/09/30 | 3,220 | 3,270 | 3,115 | 3,140 | +15 | +0.5% | 627,400 |
| 2015/09/29 | 3,180 | 3,220 | 3,115 | 3,125 | -115 | -3.5% | 367,800 |
| 2015/09/28 | 3,230 | 3,275 | 3,175 | 3,240 | +5 | +0.2% | 348,400 |
| 2015/09/25 | 3,145 | 3,235 | 3,120 | 3,235 | +90 | +2.9% | 553,400 |
| 2015/09/24 | 3,080 | 3,210 | 3,080 | 3,145 | +5 | +0.2% | 410,400 |
| 2015/09/18 | 3,220 | 3,230 | 3,140 | 3,140 | -65 | -2% | 296,000 |
2301～
2350
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 | 479,000円 | +6.8% | +8.6% | 2.71% | 18.40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 | 289,700円 | +8.1% | +5.7% | 3.66% | 19.92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 | 311,200円 | +13.9% | +17.9% | 1.12% | 16.56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 | 1,136,000円 | +31.7% | - | 2.35% | 22.29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 | 251,100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
