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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,570 | 3,690 | 3,550 | 3,675 | +140 | +4% | 555,500 |
| 2021/08/17 | 3,480 | 3,565 | 3,475 | 3,535 | +35 | +1% | 330,500 |
| 2021/08/16 | 3,580 | 3,605 | 3,500 | 3,500 | -80 | -2.2% | 334,700 |
| 2021/08/13 | 3,550 | 3,635 | 3,535 | 3,580 | +60 | +1.7% | 620,600 |
| 2021/08/12 | 3,545 | 3,560 | 3,505 | 3,520 | -20 | -0.6% | 590,600 |
| 2021/08/11 | 3,580 | 3,600 | 3,540 | 3,540 | +5 | +0.1% | 350,500 |
| 2021/08/10 | 3,600 | 3,610 | 3,500 | 3,535 | -5 | -0.1% | 440,800 |
| 2021/08/06 | 3,555 | 3,560 | 3,515 | 3,540 | -5 | -0.1% | 220,000 |
| 2021/08/05 | 3,550 | 3,600 | 3,530 | 3,545 | +10 | +0.3% | 292,700 |
| 2021/08/04 | 3,565 | 3,575 | 3,515 | 3,535 | -45 | -1.3% | 342,600 |
| 2021/08/03 | 3,570 | 3,605 | 3,560 | 3,580 | -15 | -0.4% | 191,400 |
| 2021/08/02 | 3,555 | 3,630 | 3,540 | 3,595 | +45 | +1.3% | 231,100 |
| 2021/07/30 | 3,525 | 3,560 | 3,525 | 3,550 | +40 | +1.1% | 408,500 |
| 2021/07/29 | 3,535 | 3,575 | 3,495 | 3,510 | -70 | -2% | 402,300 |
| 2021/07/28 | 3,600 | 3,630 | 3,555 | 3,580 | -75 | -2.1% | 497,000 |
| 2021/07/27 | 3,690 | 3,695 | 3,635 | 3,655 | -5 | -0.1% | 457,400 |
| 2021/07/26 | 3,695 | 3,700 | 3,635 | 3,660 | ±0 | ±0% | 270,800 |
| 2021/07/21 | 3,655 | 3,680 | 3,640 | 3,660 | +65 | +1.8% | 420,100 |
| 2021/07/20 | 3,550 | 3,610 | 3,540 | 3,595 | +45 | +1.3% | 328,500 |
| 2021/07/19 | 3,555 | 3,560 | 3,515 | 3,550 | -25 | -0.7% | 294,400 |
| 2021/07/16 | 3,585 | 3,605 | 3,560 | 3,575 | -15 | -0.4% | 342,000 |
| 2021/07/15 | 3,615 | 3,640 | 3,585 | 3,590 | +10 | +0.3% | 404,900 |
| 2021/07/14 | 3,595 | 3,625 | 3,580 | 3,580 | +20 | +0.6% | 390,000 |
| 2021/07/13 | 3,490 | 3,570 | 3,485 | 3,560 | +75 | +2.2% | 367,800 |
| 2021/07/12 | 3,480 | 3,510 | 3,465 | 3,485 | +75 | +2.2% | 349,400 |
| 2021/07/09 | 3,360 | 3,420 | 3,355 | 3,410 | +35 | +1% | 575,600 |
| 2021/07/08 | 3,370 | 3,410 | 3,360 | 3,375 | -25 | -0.7% | 562,300 |
| 2021/07/07 | 3,435 | 3,445 | 3,385 | 3,400 | -60 | -1.7% | 527,000 |
| 2021/07/06 | 3,500 | 3,515 | 3,445 | 3,460 | -45 | -1.3% | 550,300 |
| 2021/07/05 | 3,540 | 3,550 | 3,505 | 3,505 | -10 | -0.3% | 273,500 |
| 2021/07/02 | 3,565 | 3,585 | 3,515 | 3,515 | -70 | -2% | 392,000 |
| 2021/07/01 | 3,600 | 3,610 | 3,555 | 3,585 | +55 | +1.6% | 394,800 |
| 2021/06/30 | 3,700 | 3,705 | 3,520 | 3,530 | -175 | -4.7% | 861,100 |
| 2021/06/29 | 3,665 | 3,710 | 3,640 | 3,705 | +40 | +1.1% | 363,800 |
| 2021/06/28 | 3,625 | 3,680 | 3,605 | 3,665 | +75 | +2.1% | 336,200 |
| 2021/06/25 | 3,625 | 3,640 | 3,590 | 3,590 | -25 | -0.7% | 376,900 |
| 2021/06/24 | 3,600 | 3,620 | 3,585 | 3,615 | +25 | +0.7% | 296,800 |
| 2021/06/23 | 3,630 | 3,645 | 3,590 | 3,590 | -10 | -0.3% | 275,700 |
| 2021/06/22 | 3,600 | 3,640 | 3,590 | 3,600 | +25 | +0.7% | 402,700 |
| 2021/06/21 | 3,570 | 3,605 | 3,560 | 3,575 | ±0 | ±0% | 387,100 |
| 2021/06/18 | 3,595 | 3,605 | 3,565 | 3,575 | -10 | -0.3% | 647,800 |
| 2021/06/17 | 3,620 | 3,640 | 3,560 | 3,585 | -85 | -2.3% | 507,000 |
| 2021/06/16 | 3,555 | 3,690 | 3,555 | 3,670 | +45 | +1.2% | 527,000 |
| 2021/06/15 | 3,570 | 3,640 | 3,540 | 3,625 | +40 | +1.1% | 387,000 |
| 2021/06/14 | 3,595 | 3,615 | 3,555 | 3,585 | -15 | -0.4% | 518,400 |
| 2021/06/11 | 3,560 | 3,615 | 3,555 | 3,600 | +45 | +1.3% | 603,900 |
| 2021/06/10 | 3,525 | 3,570 | 3,525 | 3,555 | +45 | +1.3% | 659,800 |
| 2021/06/09 | 3,550 | 3,555 | 3,505 | 3,510 | -65 | -1.8% | 740,300 |
| 2021/06/08 | 3,545 | 3,600 | 3,525 | 3,575 | +30 | +0.8% | 489,500 |
| 2021/06/07 | 3,575 | 3,585 | 3,530 | 3,545 | -30 | -0.8% | 531,400 |
901～
950
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
