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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 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 |
2351～
2400
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
