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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 3,500 | 3,505 | 3,440 | 3,460 | -30 | -0.9% | 198,900 |
| 2022/08/25 | 3,490 | 3,505 | 3,475 | 3,490 | -5 | -0.1% | 177,300 |
| 2022/08/24 | 3,550 | 3,555 | 3,470 | 3,495 | +10 | +0.3% | 252,700 |
| 2022/08/23 | 3,480 | 3,505 | 3,450 | 3,485 | ±0 | ±0% | 202,200 |
| 2022/08/22 | 3,495 | 3,525 | 3,475 | 3,485 | -10 | -0.3% | 368,300 |
| 2022/08/19 | 3,540 | 3,565 | 3,490 | 3,495 | +5 | +0.1% | 209,700 |
| 2022/08/18 | 3,515 | 3,545 | 3,485 | 3,490 | -55 | -1.6% | 265,000 |
| 2022/08/17 | 3,540 | 3,560 | 3,510 | 3,545 | +50 | +1.4% | 435,800 |
| 2022/08/16 | 3,465 | 3,520 | 3,410 | 3,495 | +50 | +1.5% | 462,500 |
| 2022/08/15 | 3,390 | 3,470 | 3,300 | 3,445 | +335 | +10.8% | 1,108,400 |
| 2022/08/12 | 3,105 | 3,145 | 3,095 | 3,110 | -10 | -0.3% | 382,400 |
| 2022/08/10 | 3,070 | 3,125 | 3,065 | 3,120 | +40 | +1.3% | 276,200 |
| 2022/08/09 | 3,125 | 3,150 | 3,070 | 3,080 | -20 | -0.6% | 242,200 |
| 2022/08/08 | 3,110 | 3,125 | 3,090 | 3,100 | +5 | +0.2% | 212,000 |
| 2022/08/05 | 3,045 | 3,100 | 3,045 | 3,095 | +25 | +0.8% | 208,000 |
| 2022/08/04 | 3,110 | 3,110 | 3,040 | 3,070 | ±0 | ±0% | 167,100 |
| 2022/08/03 | 3,085 | 3,090 | 3,050 | 3,070 | -10 | -0.3% | 145,300 |
| 2022/08/02 | 3,130 | 3,130 | 3,060 | 3,080 | -65 | -2.1% | 270,600 |
| 2022/08/01 | 3,170 | 3,180 | 3,110 | 3,145 | +25 | +0.8% | 216,300 |
| 2022/07/29 | 3,120 | 3,135 | 3,105 | 3,120 | -20 | -0.6% | 151,800 |
| 2022/07/28 | 3,140 | 3,145 | 3,085 | 3,140 | +10 | +0.3% | 282,500 |
651～
700
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
