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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 4,842 | 4,884 | 4,813 | 4,870 | +38 | +0.8% | 187,800 |
| 2024/03/21 | 4,873 | 4,880 | 4,821 | 4,832 | -22 | -0.5% | 288,700 |
| 2024/03/19 | 4,830 | 4,861 | 4,805 | 4,854 | +15 | +0.3% | 166,700 |
| 2024/03/18 | 4,801 | 4,840 | 4,796 | 4,839 | +25 | +0.5% | 267,600 |
| 2024/03/15 | 4,760 | 4,840 | 4,741 | 4,814 | +58 | +1.2% | 363,400 |
| 2024/03/14 | 4,790 | 4,803 | 4,689 | 4,756 | -64 | -1.3% | 357,000 |
| 2024/03/13 | 4,891 | 4,902 | 4,800 | 4,820 | -70 | -1.4% | 175,300 |
| 2024/03/12 | 4,842 | 4,890 | 4,759 | 4,890 | +46 | +0.9% | 217,200 |
| 2024/03/11 | 4,841 | 4,885 | 4,799 | 4,844 | +3 | +0.1% | 272,000 |
| 2024/03/08 | 4,869 | 4,877 | 4,794 | 4,841 | -5 | -0.1% | 361,800 |
| 2024/03/07 | 4,780 | 4,870 | 4,778 | 4,846 | +118 | +2.5% | 426,600 |
| 2024/03/06 | 4,582 | 4,735 | 4,582 | 4,728 | +146 | +3.2% | 313,200 |
| 2024/03/05 | 4,630 | 4,643 | 4,572 | 4,582 | -47 | -1% | 249,800 |
| 2024/03/04 | 4,700 | 4,726 | 4,613 | 4,629 | -78 | -1.7% | 238,000 |
| 2024/03/01 | 4,658 | 4,726 | 4,620 | 4,707 | +34 | +0.7% | 277,900 |
| 2024/02/29 | 4,602 | 4,708 | 4,602 | 4,673 | +100 | +2.2% | 384,400 |
| 2024/02/28 | 4,582 | 4,627 | 4,519 | 4,573 | -8 | -0.2% | 190,000 |
| 2024/02/27 | 4,637 | 4,674 | 4,579 | 4,581 | -71 | -1.5% | 228,800 |
| 2024/02/26 | 4,498 | 4,685 | 4,479 | 4,652 | +216 | +4.9% | 613,000 |
| 2024/02/22 | 4,416 | 4,443 | 4,387 | 4,436 | -9 | -0.2% | 317,300 |
| 2024/02/21 | 4,490 | 4,504 | 4,430 | 4,445 | -85 | -1.9% | 251,900 |
| 2024/02/20 | 4,525 | 4,559 | 4,493 | 4,530 | +25 | +0.6% | 228,300 |
| 2024/02/19 | 4,496 | 4,521 | 4,473 | 4,505 | +42 | +0.9% | 360,200 |
| 2024/02/16 | 4,390 | 4,479 | 4,350 | 4,463 | +109 | +2.5% | 668,900 |
| 2024/02/15 | 4,481 | 4,495 | 4,340 | 4,354 | +13 | +0.3% | 583,400 |
| 2024/02/14 | 4,452 | 4,463 | 4,341 | 4,341 | -95 | -2.1% | 299,400 |
| 2024/02/13 | 4,496 | 4,496 | 4,409 | 4,436 | -34 | -0.8% | 230,400 |
| 2024/02/09 | 4,447 | 4,484 | 4,440 | 4,470 | +7 | +0.2% | 225,400 |
| 2024/02/08 | 4,460 | 4,497 | 4,447 | 4,463 | -16 | -0.4% | 181,200 |
| 2024/02/07 | 4,453 | 4,505 | 4,440 | 4,479 | +31 | +0.7% | 163,400 |
| 2024/02/06 | 4,498 | 4,500 | 4,446 | 4,448 | -20 | -0.4% | 233,800 |
| 2024/02/05 | 4,470 | 4,490 | 4,455 | 4,468 | +7 | +0.2% | 249,400 |
| 2024/02/02 | 4,491 | 4,502 | 4,427 | 4,461 | -43 | -1% | 276,900 |
| 2024/02/01 | 4,475 | 4,535 | 4,455 | 4,504 | +46 | +1% | 193,000 |
| 2024/01/31 | 4,495 | 4,500 | 4,431 | 4,458 | -19 | -0.4% | 321,400 |
| 2024/01/30 | 4,558 | 4,574 | 4,466 | 4,477 | -81 | -1.8% | 313,700 |
| 2024/01/29 | 4,542 | 4,582 | 4,538 | 4,558 | +17 | +0.4% | 171,300 |
| 2024/01/26 | 4,499 | 4,560 | 4,487 | 4,541 | +57 | +1.3% | 192,900 |
| 2024/01/25 | 4,459 | 4,500 | 4,418 | 4,484 | -17 | -0.4% | 271,600 |
| 2024/01/24 | 4,579 | 4,616 | 4,498 | 4,501 | -105 | -2.3% | 210,300 |
| 2024/01/23 | 4,572 | 4,616 | 4,572 | 4,606 | +71 | +1.6% | 169,900 |
| 2024/01/22 | 4,566 | 4,566 | 4,515 | 4,535 | -8 | -0.2% | 157,500 |
| 2024/01/19 | 4,610 | 4,626 | 4,533 | 4,543 | -46 | -1% | 210,200 |
| 2024/01/18 | 4,593 | 4,602 | 4,554 | 4,589 | +25 | +0.5% | 304,000 |
| 2024/01/17 | 4,544 | 4,605 | 4,535 | 4,564 | +31 | +0.7% | 205,000 |
| 2024/01/16 | 4,548 | 4,554 | 4,503 | 4,533 | -26 | -0.6% | 216,300 |
| 2024/01/15 | 4,481 | 4,586 | 4,473 | 4,559 | +79 | +1.8% | 204,000 |
| 2024/01/12 | 4,537 | 4,537 | 4,462 | 4,480 | -36 | -0.8% | 167,200 |
| 2024/01/11 | 4,570 | 4,585 | 4,470 | 4,516 | -45 | -1% | 293,000 |
| 2024/01/10 | 4,584 | 4,602 | 4,555 | 4,561 | -47 | -1% | 185,000 |
351～
400
件表示中 / 6849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 | 467,200円 | +6.0% | +4.9% | 2.80% | 17.24倍 | 2.02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 | 322,400円 | +7.1% | +5.2% | 4.06% | 20.67倍 | 2.35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 | 1,136,500円 | +31.7% | - | 2.35% | 22.33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 | 258,800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 | 492,000円 | +11.2% | +10.3% | 1.22% | 25.35倍 | 6.03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
