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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/03/18 | 4,219 | 4,262 | 4,186 | 4,209 | +38 | +0.9% | 399,600 |
| 2025/03/17 | 4,165 | 4,207 | 4,147 | 4,171 | +4 | +0.1% | 345,800 |
| 2025/03/14 | 4,121 | 4,188 | 4,121 | 4,167 | +28 | +0.7% | 329,500 |
| 2025/03/13 | 4,166 | 4,194 | 4,116 | 4,139 | -27 | -0.6% | 400,700 |
| 2025/03/12 | 4,013 | 4,189 | 4,011 | 4,166 | +69 | +1.7% | 517,100 |
| 2025/03/11 | 4,127 | 4,150 | 4,022 | 4,097 | -59 | -1.4% | 464,100 |
| 2025/03/10 | 4,170 | 4,194 | 4,156 | 4,156 | -4 | -0.1% | 236,200 |
| 2025/03/07 | 4,204 | 4,225 | 4,145 | 4,160 | -44 | -1% | 447,800 |
| 2025/03/06 | 4,205 | 4,221 | 4,170 | 4,204 | -7 | -0.2% | 380,300 |
| 2025/03/05 | 4,213 | 4,234 | 4,175 | 4,211 | +40 | +1% | 310,900 |
| 2025/03/04 | 4,163 | 4,215 | 4,114 | 4,171 | +8 | +0.2% | 383,400 |
| 2025/03/03 | 4,135 | 4,175 | 4,130 | 4,163 | +38 | +0.9% | 268,800 |
| 2025/02/28 | 4,217 | 4,218 | 4,109 | 4,125 | -112 | -2.6% | 358,300 |
| 2025/02/27 | 4,211 | 4,255 | 4,186 | 4,237 | +21 | +0.5% | 187,200 |
| 2025/02/26 | 4,281 | 4,295 | 4,195 | 4,216 | -98 | -2.3% | 449,500 |
| 2025/02/25 | 4,322 | 4,331 | 4,272 | 4,314 | +19 | +0.4% | 387,200 |
| 2025/02/21 | 4,294 | 4,338 | 4,276 | 4,295 | -5 | -0.1% | 475,800 |
| 2025/02/20 | 4,289 | 4,315 | 4,248 | 4,300 | -11 | -0.3% | 408,500 |
| 2025/02/19 | 4,202 | 4,327 | 4,201 | 4,311 | +114 | +2.7% | 459,800 |
| 2025/02/18 | 4,236 | 4,243 | 4,166 | 4,197 | -16 | -0.4% | 341,400 |
| 2025/02/17 | 4,080 | 4,260 | 4,070 | 4,213 | +102 | +2.5% | 401,500 |
| 2025/02/14 | 4,122 | 4,125 | 4,074 | 4,111 | +7 | +0.2% | 319,700 |
| 2025/02/13 | 4,085 | 4,111 | 4,052 | 4,104 | +18 | +0.4% | 355,100 |
| 2025/02/12 | 4,050 | 4,087 | 4,029 | 4,086 | +4 | +0.1% | 240,200 |
| 2025/02/10 | 4,061 | 4,082 | 4,042 | 4,082 | +21 | +0.5% | 210,900 |
| 2025/02/07 | 4,087 | 4,128 | 4,054 | 4,061 | -15 | -0.4% | 174,000 |
| 2025/02/06 | 4,049 | 4,076 | 4,025 | 4,076 | +47 | +1.2% | 308,800 |
| 2025/02/05 | 4,050 | 4,057 | 4,003 | 4,029 | -32 | -0.8% | 389,600 |
| 2025/02/04 | 4,110 | 4,124 | 4,036 | 4,061 | -72 | -1.7% | 514,200 |
| 2025/02/03 | 4,180 | 4,189 | 4,131 | 4,133 | -71 | -1.7% | 355,400 |
| 2025/01/31 | 4,212 | 4,236 | 4,202 | 4,204 | -21 | -0.5% | 208,900 |
| 2025/01/30 | 4,200 | 4,231 | 4,189 | 4,225 | +39 | +0.9% | 164,200 |
| 2025/01/29 | 4,201 | 4,210 | 4,174 | 4,186 | -22 | -0.5% | 173,600 |
1～
50
件表示中 / 6757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 | 452,400円 | +6.8% | +8.6% | 2.87% | 17.38倍 | 2.03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 |
| Ｆ＆ＬＣ | 473,000円 | +13.0% | +20.1% | 0.58% | 35.67倍 | 6.99倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ツルハＨＤ | 1,090,000円 | -17.7% | - | 3.27% | 30.49倍 | 1.88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 | 248,000円 | +6.4% | -20.4% | 1.45% | 27.06倍 | 2.08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 |
| Ｊフロント | 175,900円 | +7.4% | +20.9% | 2.50% | 12.35倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
