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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,488 | 3,500 | 3,439 | 3,440 | -5 | -0.1% | 423,700 |
| 2024/11/20 | 3,491 | 3,506 | 3,442 | 3,445 | -69 | -2% | 390,300 |
| 2024/11/19 | 3,523 | 3,554 | 3,498 | 3,514 | +18 | +0.5% | 467,600 |
| 2024/11/18 | 3,538 | 3,544 | 3,496 | 3,496 | -7 | -0.2% | 452,400 |
| 2024/11/15 | 3,539 | 3,592 | 3,481 | 3,503 | -205 | -5.5% | 1,169,500 |
| 2024/11/14 | 3,733 | 3,773 | 3,703 | 3,708 | -21 | -0.6% | 421,600 |
| 2024/11/13 | 3,735 | 3,752 | 3,719 | 3,729 | -6 | -0.2% | 318,800 |
| 2024/11/12 | 3,715 | 3,757 | 3,700 | 3,735 | +43 | +1.2% | 305,500 |
| 2024/11/11 | 3,735 | 3,746 | 3,692 | 3,692 | -60 | -1.6% | 368,100 |
| 2024/11/08 | 3,764 | 3,776 | 3,752 | 3,752 | -9 | -0.2% | 262,300 |
| 2024/11/07 | 3,746 | 3,776 | 3,729 | 3,761 | +3 | +0.1% | 427,300 |
| 2024/11/06 | 3,827 | 3,830 | 3,755 | 3,758 | -65 | -1.7% | 393,600 |
| 2024/11/05 | 3,797 | 3,823 | 3,782 | 3,823 | +89 | +2.4% | 258,500 |
| 2024/11/01 | 3,792 | 3,804 | 3,733 | 3,734 | -47 | -1.2% | 248,300 |
| 2024/10/31 | 3,774 | 3,790 | 3,751 | 3,781 | +24 | +0.6% | 277,000 |
| 2024/10/30 | 3,800 | 3,801 | 3,746 | 3,757 | -45 | -1.2% | 555,900 |
| 2024/10/29 | 3,826 | 3,845 | 3,793 | 3,802 | -24 | -0.6% | 222,400 |
| 2024/10/28 | 3,817 | 3,840 | 3,793 | 3,826 | +18 | +0.5% | 153,900 |
| 2024/10/25 | 3,818 | 3,823 | 3,782 | 3,808 | -32 | -0.8% | 212,300 |
| 2024/10/24 | 3,860 | 3,870 | 3,828 | 3,840 | -28 | -0.7% | 159,200 |
| 2024/10/23 | 3,903 | 3,911 | 3,861 | 3,868 | -15 | -0.4% | 184,100 |
| 2024/10/22 | 3,901 | 3,914 | 3,866 | 3,883 | -48 | -1.2% | 181,300 |
| 2024/10/21 | 3,945 | 3,945 | 3,908 | 3,931 | -11 | -0.3% | 171,200 |
| 2024/10/18 | 3,994 | 4,005 | 3,937 | 3,942 | -46 | -1.2% | 230,500 |
| 2024/10/17 | 4,004 | 4,005 | 3,975 | 3,988 | -12 | -0.3% | 197,900 |
| 2024/10/16 | 4,036 | 4,060 | 4,000 | 4,000 | -60 | -1.5% | 185,100 |
| 2024/10/15 | 4,082 | 4,103 | 4,040 | 4,060 | +22 | +0.5% | 244,400 |
| 2024/10/11 | 4,036 | 4,053 | 4,027 | 4,038 | -18 | -0.4% | 171,300 |
| 2024/10/10 | 4,066 | 4,094 | 4,043 | 4,056 | -35 | -0.9% | 194,400 |
| 2024/10/09 | 4,050 | 4,098 | 4,035 | 4,091 | +48 | +1.2% | 308,800 |
| 2024/10/08 | 4,154 | 4,164 | 4,018 | 4,043 | -175 | -4.1% | 520,600 |
| 2024/10/07 | 4,253 | 4,289 | 4,204 | 4,218 | -38 | -0.9% | 229,100 |
| 2024/10/04 | 4,245 | 4,295 | 4,245 | 4,256 | +15 | +0.4% | 187,200 |
| 2024/10/03 | 4,192 | 4,241 | 4,169 | 4,241 | +53 | +1.3% | 202,800 |
| 2024/10/02 | 4,208 | 4,246 | 4,172 | 4,188 | -44 | -1% | 175,400 |
| 2024/10/01 | 4,202 | 4,233 | 4,192 | 4,232 | -2 | ±0% | 133,100 |
| 2024/09/30 | 4,212 | 4,279 | 4,201 | 4,234 | -46 | -1.1% | 315,900 |
| 2024/09/27 | 4,294 | 4,294 | 4,258 | 4,280 | -35 | -0.8% | 209,600 |
| 2024/09/26 | 4,265 | 4,316 | 4,246 | 4,315 | +62 | +1.5% | 310,500 |
| 2024/09/25 | 4,166 | 4,278 | 4,156 | 4,253 | +110 | +2.7% | 340,700 |
| 2024/09/24 | 4,138 | 4,167 | 4,101 | 4,143 | +16 | +0.4% | 292,900 |
| 2024/09/20 | 4,080 | 4,149 | 4,043 | 4,127 | +44 | +1.1% | 537,300 |
| 2024/09/19 | 4,150 | 4,180 | 4,082 | 4,083 | -72 | -1.7% | 410,200 |
| 2024/09/18 | 4,136 | 4,169 | 4,131 | 4,155 | +4 | +0.1% | 229,700 |
| 2024/09/17 | 4,151 | 4,187 | 4,108 | 4,151 | +16 | +0.4% | 228,200 |
| 2024/09/13 | 4,198 | 4,214 | 4,118 | 4,135 | -84 | -2% | 221,800 |
| 2024/09/12 | 4,217 | 4,248 | 4,192 | 4,219 | +29 | +0.7% | 216,200 |
| 2024/09/11 | 4,310 | 4,310 | 4,178 | 4,190 | -117 | -2.7% | 268,500 |
| 2024/09/10 | 4,238 | 4,322 | 4,215 | 4,307 | +66 | +1.6% | 174,000 |
| 2024/09/09 | 4,259 | 4,283 | 4,226 | 4,241 | -29 | -0.7% | 295,300 |
1～
50
件表示中 / 6664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 | 344,000円 | +6.8% | +8.6% | 3.78% | 13.21倍 | 1.54倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 170,600円 | +7.4% | +20.9% | 2.58% | 11.98倍 | 1.11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 |
| ヤマダＨＤ | 46,900円 | +4.6% | +13.1% | 2.77% | 11.51倍 | 0.52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 |
| ツルハＨＤ | 801,500円 | -17.2% | - | 4.44% | 17.57倍 | 1.38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 |
| 高島屋 | 120,400円 | +6.2% | +17.9% | 1.91% | 10.00倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
市場注目の銘柄
チャート関連のコラム
