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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 4,442 | 4,454 | 4,412 | 4,443 | -48 | -1.1% | 417,800 |
| 2025/05/30 | 4,435 | 4,537 | 4,421 | 4,491 | +15 | +0.3% | 513,600 |
| 2025/05/29 | 4,517 | 4,535 | 4,471 | 4,476 | -75 | -1.6% | 606,200 |
| 2025/05/28 | 4,540 | 4,552 | 4,504 | 4,551 | +21 | +0.5% | 432,200 |
| 2025/05/27 | 4,546 | 4,578 | 4,521 | 4,530 | -9 | -0.2% | 203,700 |
| 2025/05/26 | 4,512 | 4,543 | 4,495 | 4,539 | +34 | +0.8% | 328,000 |
| 2025/05/23 | 4,531 | 4,552 | 4,499 | 4,505 | -24 | -0.5% | 224,200 |
| 2025/05/22 | 4,495 | 4,570 | 4,484 | 4,529 | +15 | +0.3% | 307,300 |
| 2025/05/21 | 4,515 | 4,526 | 4,483 | 4,514 | +15 | +0.3% | 389,100 |
| 2025/05/20 | 4,613 | 4,617 | 4,488 | 4,499 | -44 | -1% | 489,500 |
| 2025/05/19 | 4,563 | 4,604 | 4,485 | 4,543 | -13 | -0.3% | 602,900 |
| 2025/05/16 | 4,508 | 4,632 | 4,462 | 4,556 | +1 | ±0% | 844,100 |
| 2025/05/15 | 4,732 | 4,839 | 4,400 | 4,555 | -247 | -5.1% | 1,267,600 |
| 2025/05/14 | 4,741 | 4,827 | 4,722 | 4,802 | +3 | +0.1% | 434,600 |
| 2025/05/13 | 4,800 | 4,836 | 4,744 | 4,799 | -67 | -1.4% | 405,500 |
| 2025/05/12 | 4,815 | 4,883 | 4,786 | 4,866 | +65 | +1.4% | 343,900 |
| 2025/05/09 | 4,820 | 4,826 | 4,764 | 4,801 | -12 | -0.2% | 328,400 |
| 2025/05/08 | 4,806 | 4,827 | 4,768 | 4,813 | +68 | +1.4% | 287,900 |
| 2025/05/07 | 4,719 | 4,799 | 4,699 | 4,745 | +49 | +1% | 559,700 |
| 2025/05/02 | 4,673 | 4,758 | 4,654 | 4,696 | -38 | -0.8% | 343,200 |
| 2025/05/01 | 4,737 | 4,738 | 4,694 | 4,734 | -50 | -1% | 312,500 |
| 2025/04/30 | 4,711 | 4,800 | 4,711 | 4,784 | +78 | +1.7% | 528,900 |
| 2025/04/28 | 4,597 | 4,725 | 4,582 | 4,706 | +97 | +2.1% | 352,400 |
| 2025/04/25 | 4,552 | 4,660 | 4,512 | 4,609 | ±0 | ±0% | 258,800 |
| 2025/04/24 | 4,695 | 4,712 | 4,590 | 4,609 | -92 | -2% | 562,300 |
| 2025/04/23 | 4,690 | 4,721 | 4,674 | 4,701 | -29 | -0.6% | 421,400 |
| 2025/04/22 | 4,725 | 4,760 | 4,690 | 4,730 | -11 | -0.2% | 294,100 |
| 2025/04/21 | 4,690 | 4,752 | 4,690 | 4,741 | +41 | +0.9% | 233,100 |
| 2025/04/18 | 4,647 | 4,700 | 4,603 | 4,700 | +110 | +2.4% | 273,600 |
| 2025/04/17 | 4,660 | 4,660 | 4,588 | 4,590 | -51 | -1.1% | 424,800 |
| 2025/04/16 | 4,543 | 4,647 | 4,520 | 4,641 | +142 | +3.2% | 406,700 |
| 2025/04/15 | 4,570 | 4,591 | 4,469 | 4,499 | -93 | -2% | 500,200 |
| 2025/04/14 | 4,635 | 4,673 | 4,573 | 4,592 | +68 | +1.5% | 527,100 |
| 2025/04/11 | 4,463 | 4,561 | 4,389 | 4,524 | +51 | +1.1% | 675,700 |
| 2025/04/10 | 4,349 | 4,473 | 4,269 | 4,473 | +178 | +4.1% | 708,500 |
| 2025/04/09 | 4,218 | 4,317 | 4,183 | 4,295 | +48 | +1.1% | 546,400 |
| 2025/04/08 | 4,090 | 4,247 | 4,049 | 4,247 | +132 | +3.2% | 532,700 |
| 2025/04/07 | 4,100 | 4,203 | 4,025 | 4,115 | -183 | -4.3% | 645,600 |
| 2025/04/04 | 4,223 | 4,299 | 4,188 | 4,298 | +78 | +1.8% | 496,300 |
| 2025/04/03 | 4,150 | 4,220 | 4,129 | 4,220 | +19 | +0.5% | 489,400 |
| 2025/04/02 | 4,295 | 4,300 | 4,184 | 4,201 | -29 | -0.7% | 266,200 |
| 2025/04/01 | 4,257 | 4,295 | 4,211 | 4,230 | +21 | +0.5% | 281,900 |
| 2025/03/31 | 4,243 | 4,255 | 4,197 | 4,209 | -32 | -0.8% | 504,200 |
| 2025/03/28 | 4,224 | 4,255 | 4,206 | 4,241 | -68 | -1.6% | 405,500 |
| 2025/03/27 | 4,314 | 4,354 | 4,284 | 4,309 | +9 | +0.2% | 701,200 |
| 2025/03/26 | 4,311 | 4,332 | 4,280 | 4,300 | +10 | +0.2% | 363,600 |
| 2025/03/25 | 4,248 | 4,312 | 4,223 | 4,290 | +67 | +1.6% | 406,400 |
| 2025/03/24 | 4,206 | 4,246 | 4,192 | 4,223 | +20 | +0.5% | 358,400 |
| 2025/03/21 | 4,201 | 4,241 | 4,198 | 4,203 | -9 | -0.2% | 386,800 |
| 2025/03/19 | 4,165 | 4,225 | 4,149 | 4,212 | +3 | +0.1% | 406,200 |
1～
50
件表示中 / 6790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 | 444,300円 | +6.0% | +4.9% | 2.95% | 16.39倍 | 1.93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 |
| Ｊフロント | 202,700円 | +3.9% | -18.4% | 2.66% | 17.05倍 | 1.25倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ウエルシアＨＤ | 261,000円 | - | - | - | - | 2.18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 |
| ワークマン | 553,000円 | +7.5% | +7.5% | 1.32% | 24.93倍 | 3.34倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 43,000円 | +4.2% | +7.2% | 3.95% | 10.84倍 | 0.47倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
