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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 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 |
| 2021/06/04 | 3,565 | 3,610 | 3,545 | 3,575 | +10 | +0.3% | 744,600 |
| 2021/06/03 | 3,590 | 3,600 | 3,535 | 3,565 | -5 | -0.1% | 539,800 |
| 2021/06/02 | 3,540 | 3,575 | 3,505 | 3,570 | -10 | -0.3% | 673,700 |
| 2021/06/01 | 3,660 | 3,665 | 3,570 | 3,580 | -90 | -2.5% | 599,800 |
| 2021/05/31 | 3,780 | 3,780 | 3,670 | 3,670 | -60 | -1.6% | 484,400 |
| 2021/05/28 | 3,765 | 3,815 | 3,730 | 3,730 | -65 | -1.7% | 864,500 |
| 2021/05/27 | 3,735 | 3,860 | 3,730 | 3,795 | +20 | +0.5% | 7,574,500 |
| 2021/05/26 | 3,635 | 3,800 | 3,635 | 3,775 | +150 | +4.1% | 1,302,500 |
| 2021/05/25 | 3,560 | 3,660 | 3,550 | 3,625 | +45 | +1.3% | 1,196,100 |
| 2021/05/24 | 3,595 | 3,630 | 3,550 | 3,580 | -10 | -0.3% | 627,200 |
| 2021/05/21 | 3,565 | 3,620 | 3,540 | 3,590 | +45 | +1.3% | 683,900 |
| 2021/05/20 | 3,480 | 3,590 | 3,470 | 3,545 | +40 | +1.1% | 781,200 |
| 2021/05/19 | 3,480 | 3,505 | 3,430 | 3,505 | -65 | -1.8% | 858,000 |
| 2021/05/18 | 3,545 | 3,595 | 3,515 | 3,570 | +5 | +0.1% | 585,100 |
| 2021/05/17 | 3,500 | 3,625 | 3,500 | 3,565 | -180 | -4.8% | 717,100 |
| 2021/05/14 | 3,695 | 3,760 | 3,680 | 3,745 | +60 | +1.6% | 361,100 |
| 2021/05/13 | 3,675 | 3,765 | 3,665 | 3,685 | +45 | +1.2% | 666,700 |
| 2021/05/12 | 3,600 | 3,665 | 3,555 | 3,640 | -220 | -5.7% | 1,242,300 |
| 2021/05/11 | 3,905 | 3,920 | 3,855 | 3,860 | -20 | -0.5% | 360,600 |
| 2021/05/10 | 3,815 | 3,900 | 3,810 | 3,880 | +60 | +1.6% | 297,000 |
| 2021/05/07 | 3,800 | 3,875 | 3,790 | 3,820 | +50 | +1.3% | 225,600 |
| 2021/05/06 | 3,795 | 3,835 | 3,770 | 3,770 | +45 | +1.2% | 346,500 |
| 2021/04/30 | 3,705 | 3,765 | 3,705 | 3,725 | ±0 | ±0% | 326,300 |
| 2021/04/28 | 3,760 | 3,775 | 3,710 | 3,725 | -75 | -2% | 401,300 |
| 2021/04/27 | 3,815 | 3,820 | 3,770 | 3,800 | -80 | -2.1% | 375,900 |
| 2021/04/26 | 3,905 | 3,920 | 3,875 | 3,880 | ±0 | ±0% | 296,000 |
| 2021/04/23 | 3,905 | 3,910 | 3,825 | 3,880 | +30 | +0.8% | 277,600 |
| 2021/04/22 | 3,830 | 3,870 | 3,825 | 3,850 | +40 | +1% | 267,700 |
| 2021/04/21 | 3,800 | 3,850 | 3,775 | 3,810 | -15 | -0.4% | 461,500 |
| 2021/04/20 | 3,895 | 3,895 | 3,815 | 3,825 | -125 | -3.2% | 450,200 |
| 2021/04/19 | 3,980 | 3,995 | 3,945 | 3,950 | -65 | -1.6% | 310,300 |
| 2021/04/16 | 4,035 | 4,060 | 3,985 | 4,015 | -25 | -0.6% | 231,700 |
1001～
1050
件表示中 / 6832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 | 448,200円 | +6.0% | +4.9% | 2.92% | 16.54倍 | 1.94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 | 204,700円 | +3.9% | -18.4% | 2.64% | 17.09倍 | 1.25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 |
| ツルハＨＤ | 1,111,500円 | +31.7% | - | 2.40% | 21.83倍 | 1.93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 |
| ワークマン | 652,000円 | +7.5% | +7.5% | 1.12% | 29.40倍 | 3.93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 |
| ウエルシアＨＤ | 253,400円 | - | - | - | - | 2.12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 |
市場注目の銘柄
チャート関連のコラム
