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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 4,575 | 4,585 | 4,555 | 4,566 | -9 | -0.2% | 259,300 |
| 2025/07/24 | 4,552 | 4,577 | 4,515 | 4,575 | +7 | +0.2% | 296,700 |
| 2025/07/23 | 4,570 | 4,596 | 4,535 | 4,568 | -6 | -0.1% | 277,000 |
| 2025/07/22 | 4,647 | 4,660 | 4,562 | 4,574 | -6 | -0.1% | 237,800 |
| 2025/07/18 | 4,680 | 4,693 | 4,580 | 4,580 | -68 | -1.5% | 229,700 |
| 2025/07/17 | 4,577 | 4,667 | 4,576 | 4,648 | +50 | +1.1% | 303,600 |
| 2025/07/16 | 4,584 | 4,645 | 4,576 | 4,598 | +54 | +1.2% | 307,800 |
| 2025/07/15 | 4,530 | 4,570 | 4,516 | 4,544 | +37 | +0.8% | 223,700 |
| 2025/07/14 | 4,500 | 4,529 | 4,462 | 4,507 | +5 | +0.1% | 178,400 |
| 2025/07/11 | 4,520 | 4,534 | 4,491 | 4,502 | -2 | ±0% | 250,500 |
| 2025/07/10 | 4,544 | 4,545 | 4,487 | 4,504 | -28 | -0.6% | 280,000 |
| 2025/07/09 | 4,538 | 4,588 | 4,532 | 4,532 | ±0 | ±0% | 228,500 |
| 2025/07/08 | 4,595 | 4,597 | 4,517 | 4,532 | -58 | -1.3% | 444,400 |
| 2025/07/07 | 4,500 | 4,605 | 4,493 | 4,590 | +116 | +2.6% | 318,800 |
| 2025/07/04 | 4,413 | 4,484 | 4,413 | 4,474 | +42 | +0.9% | 211,600 |
| 2025/07/03 | 4,466 | 4,470 | 4,415 | 4,432 | -51 | -1.1% | 213,000 |
| 2025/07/02 | 4,480 | 4,510 | 4,476 | 4,483 | -10 | -0.2% | 197,300 |
| 2025/07/01 | 4,499 | 4,545 | 4,480 | 4,493 | -16 | -0.4% | 217,000 |
| 2025/06/30 | 4,520 | 4,530 | 4,489 | 4,509 | +32 | +0.7% | 289,000 |
| 2025/06/27 | 4,427 | 4,493 | 4,418 | 4,477 | +71 | +1.6% | 353,400 |
| 2025/06/26 | 4,366 | 4,421 | 4,366 | 4,406 | +18 | +0.4% | 278,500 |
| 2025/06/25 | 4,424 | 4,436 | 4,380 | 4,388 | -60 | -1.3% | 255,300 |
| 2025/06/24 | 4,452 | 4,465 | 4,435 | 4,448 | +26 | +0.6% | 211,900 |
| 2025/06/23 | 4,420 | 4,478 | 4,406 | 4,422 | +11 | +0.2% | 244,000 |
| 2025/06/20 | 4,431 | 4,459 | 4,406 | 4,411 | -34 | -0.8% | 359,700 |
| 2025/06/19 | 4,435 | 4,456 | 4,400 | 4,445 | +17 | +0.4% | 128,100 |
| 2025/06/18 | 4,423 | 4,449 | 4,420 | 4,428 | +28 | +0.6% | 190,000 |
| 2025/06/17 | 4,378 | 4,425 | 4,374 | 4,400 | +2 | ±0% | 192,700 |
| 2025/06/16 | 4,397 | 4,407 | 4,363 | 4,398 | +30 | +0.7% | 205,600 |
| 2025/06/13 | 4,369 | 4,404 | 4,359 | 4,368 | -25 | -0.6% | 173,500 |
| 2025/06/12 | 4,391 | 4,418 | 4,384 | 4,393 | -4 | -0.1% | 196,100 |
| 2025/06/11 | 4,450 | 4,458 | 4,391 | 4,397 | +8 | +0.2% | 319,000 |
| 2025/06/10 | 4,377 | 4,404 | 4,368 | 4,389 | -33 | -0.7% | 323,000 |
| 2025/06/09 | 4,400 | 4,433 | 4,359 | 4,422 | +8 | +0.2% | 255,200 |
| 2025/06/06 | 4,462 | 4,480 | 4,376 | 4,414 | -30 | -0.7% | 284,300 |
| 2025/06/05 | 4,400 | 4,486 | 4,400 | 4,444 | +6 | +0.1% | 288,200 |
| 2025/06/04 | 4,456 | 4,474 | 4,413 | 4,438 | -33 | -0.7% | 321,200 |
| 2025/06/03 | 4,444 | 4,477 | 4,421 | 4,471 | +28 | +0.6% | 373,900 |
| 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 |
1～
50
件表示中 / 6828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 | 456,600円 | +6.0% | +4.9% | 2.87% | 16.85倍 | 1.98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 |
| ツルハＨＤ | 1,130,500円 | +31.7% | - | 2.36% | 22.20倍 | 1.96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 |
| Ｊフロント | 206,200円 | +3.9% | -18.4% | 2.62% | 17.21倍 | 1.26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 | 256,200円 | - | - | - | - | 2.14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 |
| ワークマン | 631,000円 | +7.5% | +7.5% | 1.16% | 28.45倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
