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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,360 | 3,375 | 3,285 | 3,335 | -70 | -2.1% | 355,900 |
| 2021/10/28 | 3,400 | 3,415 | 3,380 | 3,405 | ±0 | ±0% | 159,500 |
| 2021/10/27 | 3,355 | 3,410 | 3,355 | 3,405 | -15 | -0.4% | 293,900 |
| 2021/10/26 | 3,400 | 3,450 | 3,380 | 3,420 | +50 | +1.5% | 226,500 |
| 2021/10/25 | 3,395 | 3,405 | 3,350 | 3,370 | -75 | -2.2% | 285,900 |
| 2021/10/22 | 3,470 | 3,485 | 3,420 | 3,445 | -70 | -2% | 343,300 |
| 2021/10/21 | 3,465 | 3,515 | 3,465 | 3,515 | +5 | +0.1% | 384,400 |
| 2021/10/20 | 3,485 | 3,515 | 3,455 | 3,510 | +50 | +1.4% | 237,100 |
| 2021/10/19 | 3,475 | 3,490 | 3,460 | 3,460 | ±0 | ±0% | 275,900 |
| 2021/10/18 | 3,540 | 3,550 | 3,450 | 3,460 | -100 | -2.8% | 370,000 |
| 2021/10/15 | 3,545 | 3,570 | 3,510 | 3,560 | +20 | +0.6% | 295,200 |
| 2021/10/14 | 3,510 | 3,575 | 3,495 | 3,540 | +55 | +1.6% | 230,700 |
| 2021/10/13 | 3,445 | 3,510 | 3,435 | 3,485 | +40 | +1.2% | 249,500 |
| 2021/10/12 | 3,470 | 3,485 | 3,420 | 3,445 | -30 | -0.9% | 419,600 |
| 2021/10/11 | 3,445 | 3,485 | 3,425 | 3,475 | -40 | -1.1% | 280,500 |
| 2021/10/08 | 3,505 | 3,535 | 3,470 | 3,515 | +70 | +2% | 659,500 |
| 2021/10/07 | 3,420 | 3,460 | 3,405 | 3,445 | +45 | +1.3% | 338,300 |
| 2021/10/06 | 3,375 | 3,435 | 3,360 | 3,400 | +45 | +1.3% | 301,300 |
| 2021/10/05 | 3,380 | 3,405 | 3,325 | 3,355 | -55 | -1.6% | 345,000 |
| 2021/10/04 | 3,385 | 3,445 | 3,385 | 3,410 | +10 | +0.3% | 301,900 |
| 2021/10/01 | 3,385 | 3,415 | 3,380 | 3,400 | -10 | -0.3% | 280,000 |
| 2021/09/30 | 3,490 | 3,500 | 3,405 | 3,410 | -45 | -1.3% | 458,100 |
| 2021/09/29 | 3,450 | 3,455 | 3,405 | 3,455 | -75 | -2.1% | 386,900 |
| 2021/09/28 | 3,575 | 3,585 | 3,500 | 3,530 | -45 | -1.3% | 262,700 |
| 2021/09/27 | 3,585 | 3,620 | 3,575 | 3,575 | -25 | -0.7% | 192,100 |
| 2021/09/24 | 3,605 | 3,615 | 3,550 | 3,600 | ±0 | ±0% | 381,800 |
| 2021/09/22 | 3,630 | 3,645 | 3,595 | 3,600 | -50 | -1.4% | 306,700 |
| 2021/09/21 | 3,660 | 3,660 | 3,625 | 3,650 | -15 | -0.4% | 289,200 |
| 2021/09/17 | 3,595 | 3,685 | 3,595 | 3,665 | +5 | +0.1% | 462,400 |
| 2021/09/16 | 3,640 | 3,675 | 3,625 | 3,660 | +25 | +0.7% | 290,600 |
| 2021/09/15 | 3,695 | 3,700 | 3,630 | 3,635 | -105 | -2.8% | 395,900 |
| 2021/09/14 | 3,740 | 3,740 | 3,700 | 3,740 | +10 | +0.3% | 254,300 |
| 2021/09/13 | 3,715 | 3,735 | 3,680 | 3,730 | -35 | -0.9% | 217,000 |
| 2021/09/10 | 3,685 | 3,765 | 3,670 | 3,765 | +75 | +2% | 342,500 |
| 2021/09/09 | 3,720 | 3,730 | 3,670 | 3,690 | -65 | -1.7% | 265,900 |
| 2021/09/08 | 3,840 | 3,840 | 3,745 | 3,755 | -65 | -1.7% | 379,800 |
| 2021/09/07 | 3,760 | 3,820 | 3,755 | 3,820 | +115 | +3.1% | 300,100 |
| 2021/09/06 | 3,700 | 3,725 | 3,675 | 3,705 | +35 | +1% | 152,800 |
| 2021/09/03 | 3,630 | 3,700 | 3,620 | 3,670 | -30 | -0.8% | 437,400 |
| 2021/09/02 | 3,640 | 3,700 | 3,635 | 3,700 | +20 | +0.5% | 196,000 |
| 2021/09/01 | 3,665 | 3,690 | 3,655 | 3,680 | +25 | +0.7% | 161,300 |
| 2021/08/31 | 3,680 | 3,685 | 3,645 | 3,655 | -25 | -0.7% | 246,000 |
| 2021/08/30 | 3,690 | 3,700 | 3,630 | 3,680 | +25 | +0.7% | 204,500 |
| 2021/08/27 | 3,690 | 3,725 | 3,645 | 3,655 | -70 | -1.9% | 212,400 |
| 2021/08/26 | 3,700 | 3,740 | 3,690 | 3,725 | -10 | -0.3% | 173,400 |
| 2021/08/25 | 3,670 | 3,755 | 3,660 | 3,735 | +5 | +0.1% | 228,400 |
| 2021/08/24 | 3,745 | 3,765 | 3,720 | 3,730 | ±0 | ±0% | 225,600 |
| 2021/08/23 | 3,785 | 3,805 | 3,695 | 3,730 | -5 | -0.1% | 399,800 |
| 2021/08/20 | 3,715 | 3,760 | 3,695 | 3,735 | +75 | +2% | 384,800 |
| 2021/08/19 | 3,635 | 3,710 | 3,635 | 3,660 | -15 | -0.4% | 371,200 |
851～
900
件表示中 / 6764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 | 473,000円 | +6.8% | +8.6% | 2.75% | 18.17倍 | 2.12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 |
| 丸井Ｇ | 287,200円 | +8.1% | +5.7% | 3.69% | 19.75倍 | 2.04倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｆ＆ＬＣ | 505,000円 | +13.0% | +20.1% | 0.54% | 38.09倍 | 7.46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 | 1,136,500円 | +31.7% | - | 2.35% | 22.30倍 | 1.97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 |
| スギＨＤ | 295,000円 | +13.9% | +17.9% | 1.19% | 15.70倍 | 2.13倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
市場注目の銘柄
チャート関連のコラム
