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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 4,732 | 4,839 | 4,400 | 4,555 | -247 | -5.1% | 1,267,600 |
| 2025/05/14 | 4,741 | 4,827 | 4,722 | 4,802 | +3 | +0.1% | 434,600 |
| 2025/05/13 | 4,800 | 4,836 | 4,744 | 4,799 | -67 | -1.4% | 405,500 |
| 2025/05/12 | 4,815 | 4,883 | 4,786 | 4,866 | +65 | +1.4% | 343,900 |
| 2025/05/09 | 4,820 | 4,826 | 4,764 | 4,801 | -12 | -0.2% | 328,400 |
| 2025/05/08 | 4,806 | 4,827 | 4,768 | 4,813 | +68 | +1.4% | 287,900 |
| 2025/05/07 | 4,719 | 4,799 | 4,699 | 4,745 | +49 | +1% | 559,700 |
| 2025/05/02 | 4,673 | 4,758 | 4,654 | 4,696 | -38 | -0.8% | 343,200 |
| 2025/05/01 | 4,737 | 4,738 | 4,694 | 4,734 | -50 | -1% | 312,500 |
| 2025/04/30 | 4,711 | 4,800 | 4,711 | 4,784 | +78 | +1.7% | 528,900 |
| 2025/04/28 | 4,597 | 4,725 | 4,582 | 4,706 | +97 | +2.1% | 352,400 |
| 2025/04/25 | 4,552 | 4,660 | 4,512 | 4,609 | ±0 | ±0% | 258,800 |
| 2025/04/24 | 4,695 | 4,712 | 4,590 | 4,609 | -92 | -2% | 562,300 |
| 2025/04/23 | 4,690 | 4,721 | 4,674 | 4,701 | -29 | -0.6% | 421,400 |
| 2025/04/22 | 4,725 | 4,760 | 4,690 | 4,730 | -11 | -0.2% | 294,100 |
| 2025/04/21 | 4,690 | 4,752 | 4,690 | 4,741 | +41 | +0.9% | 233,100 |
| 2025/04/18 | 4,647 | 4,700 | 4,603 | 4,700 | +110 | +2.4% | 273,600 |
| 2025/04/17 | 4,660 | 4,660 | 4,588 | 4,590 | -51 | -1.1% | 424,800 |
| 2025/04/16 | 4,543 | 4,647 | 4,520 | 4,641 | +142 | +3.2% | 406,700 |
| 2025/04/15 | 4,570 | 4,591 | 4,469 | 4,499 | -93 | -2% | 500,200 |
| 2025/04/14 | 4,635 | 4,673 | 4,573 | 4,592 | +68 | +1.5% | 527,100 |
| 2025/04/11 | 4,463 | 4,561 | 4,389 | 4,524 | +51 | +1.1% | 675,700 |
| 2025/04/10 | 4,349 | 4,473 | 4,269 | 4,473 | +178 | +4.1% | 708,500 |
| 2025/04/09 | 4,218 | 4,317 | 4,183 | 4,295 | +48 | +1.1% | 546,400 |
| 2025/04/08 | 4,090 | 4,247 | 4,049 | 4,247 | +132 | +3.2% | 532,700 |
| 2025/04/07 | 4,100 | 4,203 | 4,025 | 4,115 | -183 | -4.3% | 645,600 |
| 2025/04/04 | 4,223 | 4,299 | 4,188 | 4,298 | +78 | +1.8% | 496,300 |
| 2025/04/03 | 4,150 | 4,220 | 4,129 | 4,220 | +19 | +0.5% | 489,400 |
| 2025/04/02 | 4,295 | 4,300 | 4,184 | 4,201 | -29 | -0.7% | 266,200 |
| 2025/04/01 | 4,257 | 4,295 | 4,211 | 4,230 | +21 | +0.5% | 281,900 |
| 2025/03/31 | 4,243 | 4,255 | 4,197 | 4,209 | -32 | -0.8% | 504,200 |
| 2025/03/28 | 4,224 | 4,255 | 4,206 | 4,241 | -68 | -1.6% | 405,500 |
| 2025/03/27 | 4,314 | 4,354 | 4,284 | 4,309 | +9 | +0.2% | 701,200 |
| 2025/03/26 | 4,311 | 4,332 | 4,280 | 4,300 | +10 | +0.2% | 363,600 |
| 2025/03/25 | 4,248 | 4,312 | 4,223 | 4,290 | +67 | +1.6% | 406,400 |
| 2025/03/24 | 4,206 | 4,246 | 4,192 | 4,223 | +20 | +0.5% | 358,400 |
| 2025/03/21 | 4,201 | 4,241 | 4,198 | 4,203 | -9 | -0.2% | 386,800 |
| 2025/03/19 | 4,165 | 4,225 | 4,149 | 4,212 | +3 | +0.1% | 406,200 |
| 2025/03/18 | 4,219 | 4,262 | 4,186 | 4,209 | +38 | +0.9% | 399,600 |
| 2025/03/17 | 4,165 | 4,207 | 4,147 | 4,171 | +4 | +0.1% | 345,800 |
| 2025/03/14 | 4,121 | 4,188 | 4,121 | 4,167 | +28 | +0.7% | 329,500 |
| 2025/03/13 | 4,166 | 4,194 | 4,116 | 4,139 | -27 | -0.6% | 400,700 |
| 2025/03/12 | 4,013 | 4,189 | 4,011 | 4,166 | +69 | +1.7% | 517,100 |
| 2025/03/11 | 4,127 | 4,150 | 4,022 | 4,097 | -59 | -1.4% | 464,100 |
| 2025/03/10 | 4,170 | 4,194 | 4,156 | 4,156 | -4 | -0.1% | 236,200 |
| 2025/03/07 | 4,204 | 4,225 | 4,145 | 4,160 | -44 | -1% | 447,800 |
| 2025/03/06 | 4,205 | 4,221 | 4,170 | 4,204 | -7 | -0.2% | 380,300 |
| 2025/03/05 | 4,213 | 4,234 | 4,175 | 4,211 | +40 | +1% | 310,900 |
| 2025/03/04 | 4,163 | 4,215 | 4,114 | 4,171 | +8 | +0.2% | 383,400 |
| 2025/03/03 | 4,135 | 4,175 | 4,130 | 4,163 | +38 | +0.9% | 268,800 |
51～
100
件表示中 / 6828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 | 456,600円 | +6.0% | +4.9% | 2.87% | 16.85倍 | 1.98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 |
| ツルハＨＤ | 1,130,500円 | +31.7% | - | 2.36% | 22.20倍 | 1.96倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| Ｊフロント | 206,200円 | +3.9% | -18.4% | 2.62% | 17.21倍 | 1.26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 | 256,200円 | - | - | - | - | 2.14倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| ワークマン | 631,000円 | +7.5% | +7.5% | 1.16% | 28.45倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
