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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,395 | 3,415 | 3,360 | 3,395 | -5 | -0.1% | 233,900 |
| 2022/11/09 | 3,410 | 3,415 | 3,385 | 3,400 | -15 | -0.4% | 155,200 |
| 2022/11/08 | 3,420 | 3,440 | 3,405 | 3,415 | +25 | +0.7% | 215,400 |
| 2022/11/07 | 3,400 | 3,415 | 3,385 | 3,390 | -15 | -0.4% | 197,900 |
| 2022/11/04 | 3,415 | 3,440 | 3,390 | 3,405 | -70 | -2% | 209,600 |
| 2022/11/02 | 3,435 | 3,495 | 3,435 | 3,475 | +40 | +1.2% | 261,100 |
| 2022/11/01 | 3,460 | 3,470 | 3,420 | 3,435 | -25 | -0.7% | 165,100 |
| 2022/10/31 | 3,455 | 3,485 | 3,445 | 3,460 | +30 | +0.9% | 246,700 |
| 2022/10/28 | 3,405 | 3,445 | 3,400 | 3,430 | -40 | -1.2% | 712,600 |
| 2022/10/27 | 3,470 | 3,490 | 3,455 | 3,470 | +25 | +0.7% | 218,600 |
| 2022/10/26 | 3,455 | 3,480 | 3,445 | 3,445 | ±0 | ±0% | 222,800 |
| 2022/10/25 | 3,495 | 3,505 | 3,435 | 3,445 | -10 | -0.3% | 231,600 |
| 2022/10/24 | 3,545 | 3,545 | 3,430 | 3,455 | -65 | -1.8% | 348,500 |
| 2022/10/21 | 3,565 | 3,580 | 3,510 | 3,520 | -80 | -2.2% | 321,600 |
| 2022/10/20 | 3,585 | 3,620 | 3,575 | 3,600 | -25 | -0.7% | 302,700 |
| 2022/10/19 | 3,615 | 3,675 | 3,595 | 3,625 | +20 | +0.6% | 383,700 |
| 2022/10/18 | 3,630 | 3,660 | 3,605 | 3,605 | +5 | +0.1% | 352,900 |
| 2022/10/17 | 3,655 | 3,660 | 3,585 | 3,600 | -60 | -1.6% | 297,800 |
| 2022/10/14 | 3,685 | 3,715 | 3,640 | 3,660 | +45 | +1.2% | 372,600 |
| 2022/10/13 | 3,605 | 3,640 | 3,590 | 3,615 | -10 | -0.3% | 473,400 |
| 2022/10/12 | 3,595 | 3,650 | 3,590 | 3,625 | +55 | +1.5% | 439,400 |
| 2022/10/11 | 3,605 | 3,665 | 3,550 | 3,570 | -30 | -0.8% | 508,400 |
| 2022/10/07 | 3,570 | 3,625 | 3,565 | 3,600 | +5 | +0.1% | 349,800 |
| 2022/10/06 | 3,575 | 3,665 | 3,570 | 3,595 | -35 | -1% | 522,400 |
| 2022/10/05 | 3,670 | 3,690 | 3,595 | 3,630 | +15 | +0.4% | 477,000 |
| 2022/10/04 | 3,490 | 3,635 | 3,490 | 3,615 | +190 | +5.5% | 576,800 |
| 2022/10/03 | 3,505 | 3,505 | 3,385 | 3,425 | -90 | -2.6% | 518,500 |
| 2022/09/30 | 3,515 | 3,565 | 3,500 | 3,515 | +60 | +1.7% | 598,000 |
| 2022/09/29 | 3,370 | 3,470 | 3,340 | 3,455 | +45 | +1.3% | 450,000 |
| 2022/09/28 | 3,430 | 3,445 | 3,375 | 3,410 | -85 | -2.4% | 522,800 |
| 2022/09/27 | 3,415 | 3,500 | 3,400 | 3,495 | +65 | +1.9% | 417,700 |
| 2022/09/26 | 3,400 | 3,465 | 3,390 | 3,430 | +10 | +0.3% | 382,400 |
| 2022/09/22 | 3,460 | 3,470 | 3,420 | 3,420 | -80 | -2.3% | 296,200 |
| 2022/09/21 | 3,505 | 3,530 | 3,485 | 3,500 | -5 | -0.1% | 337,600 |
| 2022/09/20 | 3,540 | 3,550 | 3,490 | 3,505 | -55 | -1.5% | 219,400 |
| 2022/09/16 | 3,515 | 3,565 | 3,485 | 3,560 | +65 | +1.9% | 463,800 |
| 2022/09/15 | 3,540 | 3,555 | 3,455 | 3,495 | +5 | +0.1% | 277,700 |
| 2022/09/14 | 3,500 | 3,515 | 3,445 | 3,490 | -10 | -0.3% | 376,700 |
| 2022/09/13 | 3,465 | 3,520 | 3,460 | 3,500 | +15 | +0.4% | 185,400 |
| 2022/09/12 | 3,480 | 3,495 | 3,435 | 3,485 | +55 | +1.6% | 291,000 |
| 2022/09/09 | 3,435 | 3,450 | 3,415 | 3,430 | -5 | -0.1% | 266,300 |
| 2022/09/08 | 3,390 | 3,445 | 3,390 | 3,435 | +50 | +1.5% | 261,300 |
| 2022/09/07 | 3,335 | 3,400 | 3,315 | 3,385 | +20 | +0.6% | 397,400 |
| 2022/09/06 | 3,400 | 3,420 | 3,360 | 3,365 | -35 | -1% | 311,400 |
| 2022/09/05 | 3,430 | 3,440 | 3,390 | 3,400 | -45 | -1.3% | 194,100 |
| 2022/09/02 | 3,405 | 3,455 | 3,395 | 3,445 | +25 | +0.7% | 253,500 |
| 2022/09/01 | 3,380 | 3,435 | 3,375 | 3,420 | +10 | +0.3% | 236,700 |
| 2022/08/31 | 3,425 | 3,450 | 3,405 | 3,410 | -55 | -1.6% | 529,000 |
| 2022/08/30 | 3,440 | 3,475 | 3,430 | 3,465 | +25 | +0.7% | 192,500 |
| 2022/08/29 | 3,425 | 3,450 | 3,420 | 3,440 | -20 | -0.6% | 225,100 |
501～
550
件表示中 / 6665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 | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59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 | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07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 | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44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 | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
