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 |
|---|---|---|---|---|---|---|---|
| 2023/03/31 | 3,600 | 3,660 | 3,595 | 3,635 | +35 | +1% | 329,300 |
| 2023/03/30 | 3,635 | 3,635 | 3,580 | 3,600 | -110 | -3% | 275,000 |
| 2023/03/29 | 3,655 | 3,710 | 3,645 | 3,710 | +30 | +0.8% | 461,200 |
| 2023/03/28 | 3,640 | 3,685 | 3,620 | 3,680 | +40 | +1.1% | 310,800 |
| 2023/03/27 | 3,645 | 3,680 | 3,625 | 3,640 | +10 | +0.3% | 502,200 |
| 2023/03/24 | 3,575 | 3,635 | 3,575 | 3,630 | +70 | +2% | 480,200 |
| 2023/03/23 | 3,555 | 3,565 | 3,530 | 3,560 | +10 | +0.3% | 359,900 |
| 2023/03/22 | 3,515 | 3,560 | 3,500 | 3,550 | +55 | +1.6% | 360,200 |
| 2023/03/20 | 3,515 | 3,525 | 3,470 | 3,495 | -35 | -1% | 287,600 |
| 2023/03/17 | 3,480 | 3,530 | 3,480 | 3,530 | +10 | +0.3% | 476,500 |
| 2023/03/16 | 3,435 | 3,525 | 3,430 | 3,520 | +50 | +1.4% | 351,200 |
| 2023/03/15 | 3,500 | 3,525 | 3,460 | 3,470 | -30 | -0.9% | 236,600 |
| 2023/03/14 | 3,515 | 3,520 | 3,465 | 3,500 | -55 | -1.5% | 291,100 |
| 2023/03/13 | 3,555 | 3,565 | 3,520 | 3,555 | -15 | -0.4% | 266,300 |
| 2023/03/10 | 3,585 | 3,600 | 3,560 | 3,570 | -50 | -1.4% | 390,600 |
| 2023/03/09 | 3,590 | 3,625 | 3,590 | 3,620 | +45 | +1.3% | 300,600 |
| 2023/03/08 | 3,575 | 3,605 | 3,565 | 3,575 | +30 | +0.8% | 321,700 |
| 2023/03/07 | 3,590 | 3,590 | 3,535 | 3,545 | -40 | -1.1% | 291,300 |
| 2023/03/06 | 3,570 | 3,590 | 3,565 | 3,585 | +15 | +0.4% | 195,600 |
| 2023/03/03 | 3,530 | 3,585 | 3,505 | 3,570 | +45 | +1.3% | 411,700 |
| 2023/03/02 | 3,570 | 3,570 | 3,520 | 3,525 | -45 | -1.3% | 328,400 |
| 2023/03/01 | 3,670 | 3,675 | 3,565 | 3,570 | -115 | -3.1% | 347,300 |
| 2023/02/28 | 3,645 | 3,705 | 3,630 | 3,685 | +5 | +0.1% | 474,900 |
| 2023/02/27 | 3,670 | 3,690 | 3,640 | 3,680 | -20 | -0.5% | 190,800 |
| 2023/02/24 | 3,675 | 3,720 | 3,670 | 3,700 | +15 | +0.4% | 259,200 |
| 2023/02/22 | 3,690 | 3,700 | 3,655 | 3,685 | +5 | +0.1% | 317,300 |
| 2023/02/21 | 3,700 | 3,725 | 3,675 | 3,680 | -30 | -0.8% | 147,300 |
| 2023/02/20 | 3,690 | 3,725 | 3,685 | 3,710 | +50 | +1.4% | 312,600 |
| 2023/02/17 | 3,660 | 3,680 | 3,630 | 3,660 | -15 | -0.4% | 385,400 |
| 2023/02/16 | 3,675 | 3,720 | 3,655 | 3,675 | +60 | +1.7% | 526,700 |
| 2023/02/15 | 3,590 | 3,705 | 3,580 | 3,615 | +15 | +0.4% | 416,600 |
| 2023/02/14 | 3,580 | 3,610 | 3,550 | 3,600 | +60 | +1.7% | 440,000 |
| 2023/02/13 | 3,550 | 3,560 | 3,520 | 3,540 | +15 | +0.4% | 257,700 |
| 2023/02/10 | 3,520 | 3,545 | 3,510 | 3,525 | +5 | +0.1% | 242,600 |
| 2023/02/09 | 3,570 | 3,585 | 3,520 | 3,520 | -60 | -1.7% | 262,900 |
| 2023/02/08 | 3,605 | 3,630 | 3,575 | 3,580 | -25 | -0.7% | 240,500 |
| 2023/02/07 | 3,605 | 3,640 | 3,600 | 3,605 | -5 | -0.1% | 213,800 |
| 2023/02/06 | 3,615 | 3,640 | 3,590 | 3,610 | +5 | +0.1% | 206,400 |
| 2023/02/03 | 3,650 | 3,660 | 3,585 | 3,605 | -60 | -1.6% | 294,800 |
| 2023/02/02 | 3,720 | 3,730 | 3,665 | 3,665 | -20 | -0.5% | 248,800 |
| 2023/02/01 | 3,695 | 3,710 | 3,675 | 3,685 | +10 | +0.3% | 253,300 |
| 2023/01/31 | 3,660 | 3,690 | 3,650 | 3,675 | +25 | +0.7% | 262,800 |
| 2023/01/30 | 3,610 | 3,660 | 3,600 | 3,650 | +25 | +0.7% | 309,700 |
| 2023/01/27 | 3,615 | 3,635 | 3,600 | 3,625 | +25 | +0.7% | 351,100 |
| 2023/01/26 | 3,645 | 3,650 | 3,590 | 3,600 | -50 | -1.4% | 242,400 |
| 2023/01/25 | 3,645 | 3,665 | 3,630 | 3,650 | -5 | -0.1% | 262,700 |
| 2023/01/24 | 3,635 | 3,660 | 3,620 | 3,655 | +35 | +1% | 255,900 |
| 2023/01/23 | 3,615 | 3,635 | 3,585 | 3,620 | +40 | +1.1% | 331,300 |
| 2023/01/20 | 3,570 | 3,640 | 3,565 | 3,580 | +15 | +0.4% | 430,200 |
| 2023/01/19 | 3,550 | 3,580 | 3,525 | 3,565 | -30 | -0.8% | 621,300 |
501～
550
件表示中 / 6760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 | 464,100円 | +6.8% | +8.6% | 2.80% | 17.83倍 | 2.08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 | 493,700円 | +13.0% | +20.1% | 0.56% | 37.24倍 | 7.29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 | 1,147,500円 | +31.7% | - | 2.33% | 22.52倍 | 1.99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 | 250,400円 | - | - | - | - | 2.09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 | 173,800円 | +3.9% | -18.4% | 3.11% | 14.86倍 | 1.09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
