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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 4,190 | 4,212 | 4,160 | 4,178 | -35 | -0.8% | 223,400 |
| 2023/08/01 | 4,217 | 4,226 | 4,199 | 4,213 | +17 | +0.4% | 169,500 |
| 2023/07/31 | 4,218 | 4,234 | 4,176 | 4,196 | +36 | +0.9% | 267,700 |
| 2023/07/28 | 4,103 | 4,173 | 4,095 | 4,160 | -7 | -0.2% | 439,200 |
| 2023/07/27 | 4,126 | 4,175 | 4,120 | 4,167 | +20 | +0.5% | 223,200 |
| 2023/07/26 | 4,130 | 4,153 | 4,123 | 4,147 | +11 | +0.3% | 209,100 |
| 2023/07/25 | 4,167 | 4,174 | 4,115 | 4,136 | -18 | -0.4% | 246,600 |
| 2023/07/24 | 4,150 | 4,160 | 4,129 | 4,154 | +46 | +1.1% | 183,500 |
| 2023/07/21 | 4,100 | 4,133 | 4,088 | 4,108 | -5 | -0.1% | 253,800 |
| 2023/07/20 | 4,127 | 4,130 | 4,088 | 4,113 | -41 | -1% | 374,700 |
| 2023/07/19 | 4,153 | 4,167 | 4,128 | 4,154 | +10 | +0.2% | 294,800 |
| 2023/07/18 | 4,170 | 4,194 | 4,115 | 4,144 | -8 | -0.2% | 433,600 |
| 2023/07/14 | 4,140 | 4,175 | 4,122 | 4,152 | -34 | -0.8% | 394,200 |
| 2023/07/13 | 4,236 | 4,238 | 4,181 | 4,186 | -25 | -0.6% | 352,900 |
| 2023/07/12 | 4,230 | 4,247 | 4,207 | 4,211 | +5 | +0.1% | 232,700 |
| 2023/07/11 | 4,198 | 4,225 | 4,164 | 4,206 | +2 | ±0% | 324,500 |
| 2023/07/10 | 4,200 | 4,227 | 4,166 | 4,204 | +27 | +0.6% | 492,100 |
| 2023/07/07 | 4,200 | 4,228 | 4,163 | 4,177 | -40 | -0.9% | 392,700 |
| 2023/07/06 | 4,259 | 4,268 | 4,196 | 4,217 | -32 | -0.8% | 313,500 |
| 2023/07/05 | 4,214 | 4,270 | 4,210 | 4,249 | +5 | +0.1% | 197,400 |
| 2023/07/04 | 4,260 | 4,278 | 4,244 | 4,244 | -45 | -1% | 223,700 |
| 2023/07/03 | 4,272 | 4,312 | 4,272 | 4,289 | +21 | +0.5% | 227,800 |
| 2023/06/30 | 4,281 | 4,302 | 4,257 | 4,268 | -31 | -0.7% | 336,300 |
| 2023/06/29 | 4,315 | 4,333 | 4,282 | 4,299 | -17 | -0.4% | 337,100 |
| 2023/06/28 | 4,216 | 4,319 | 4,216 | 4,316 | +114 | +2.7% | 349,400 |
| 2023/06/27 | 4,250 | 4,250 | 4,186 | 4,202 | -54 | -1.3% | 276,500 |
| 2023/06/26 | 4,275 | 4,275 | 4,223 | 4,256 | +3 | +0.1% | 299,100 |
| 2023/06/23 | 4,300 | 4,305 | 4,234 | 4,253 | -20 | -0.5% | 285,700 |
| 2023/06/22 | 4,300 | 4,336 | 4,264 | 4,273 | -55 | -1.3% | 295,700 |
| 2023/06/21 | 4,280 | 4,340 | 4,272 | 4,328 | +30 | +0.7% | 309,600 |
| 2023/06/20 | 4,282 | 4,309 | 4,243 | 4,298 | -11 | -0.3% | 389,500 |
| 2023/06/19 | 4,355 | 4,369 | 4,281 | 4,309 | -64 | -1.5% | 338,800 |
| 2023/06/16 | 4,280 | 4,390 | 4,264 | 4,373 | +81 | +1.9% | 627,300 |
| 2023/06/15 | 4,300 | 4,350 | 4,292 | 4,292 | +21 | +0.5% | 414,300 |
| 2023/06/14 | 4,200 | 4,287 | 4,192 | 4,271 | +76 | +1.8% | 363,000 |
| 2023/06/13 | 4,163 | 4,207 | 4,148 | 4,195 | +11 | +0.3% | 245,900 |
| 2023/06/12 | 4,177 | 4,207 | 4,171 | 4,184 | +10 | +0.2% | 217,800 |
| 2023/06/09 | 4,160 | 4,184 | 4,132 | 4,174 | +36 | +0.9% | 401,800 |
| 2023/06/08 | 4,112 | 4,153 | 4,100 | 4,138 | -11 | -0.3% | 286,700 |
| 2023/06/07 | 4,159 | 4,199 | 4,136 | 4,149 | +18 | +0.4% | 369,300 |
| 2023/06/06 | 4,100 | 4,142 | 4,085 | 4,131 | +28 | +0.7% | 201,800 |
| 2023/06/05 | 4,131 | 4,131 | 4,073 | 4,103 | -2 | ±0% | 311,500 |
| 2023/06/02 | 4,015 | 4,120 | 4,010 | 4,105 | +65 | +1.6% | 247,100 |
| 2023/06/01 | 3,990 | 4,055 | 3,980 | 4,040 | +70 | +1.8% | 314,800 |
| 2023/05/31 | 4,055 | 4,055 | 3,965 | 3,970 | -105 | -2.6% | 706,300 |
| 2023/05/30 | 4,085 | 4,095 | 4,045 | 4,075 | ±0 | ±0% | 300,700 |
| 2023/05/29 | 4,110 | 4,110 | 4,055 | 4,075 | +25 | +0.6% | 255,000 |
| 2023/05/26 | 4,055 | 4,090 | 4,020 | 4,050 | -20 | -0.5% | 260,000 |
| 2023/05/25 | 4,035 | 4,120 | 4,035 | 4,070 | +20 | +0.5% | 336,700 |
| 2023/05/24 | 4,170 | 4,170 | 4,035 | 4,050 | -185 | -4.4% | 641,500 |
451～
500
件表示中 / 6794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 | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29倍 | 1.91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 | 201,000円 | +3.9% | -18.4% | 2.69% | 16.85倍 | 1.23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 | 256,300円 | - | - | - | - | 2.14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 | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90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
