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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 4,190 | 4,200 | 4,130 | 4,145 | -75 | -1.8% | 263,300 |
| 2021/03/19 | 4,170 | 4,220 | 4,135 | 4,220 | +20 | +0.5% | 479,200 |
| 2021/03/18 | 4,200 | 4,205 | 4,165 | 4,200 | +10 | +0.2% | 249,400 |
| 2021/03/17 | 4,200 | 4,215 | 4,170 | 4,190 | -80 | -1.9% | 259,600 |
| 2021/03/16 | 4,250 | 4,295 | 4,240 | 4,270 | +10 | +0.2% | 184,500 |
| 2021/03/15 | 4,240 | 4,260 | 4,205 | 4,260 | +25 | +0.6% | 160,000 |
| 2021/03/12 | 4,250 | 4,270 | 4,210 | 4,235 | +15 | +0.4% | 287,700 |
| 2021/03/11 | 4,180 | 4,230 | 4,125 | 4,220 | +110 | +2.7% | 296,600 |
| 2021/03/10 | 4,170 | 4,190 | 4,100 | 4,110 | -60 | -1.4% | 235,100 |
| 2021/03/09 | 4,100 | 4,170 | 4,065 | 4,170 | +100 | +2.5% | 279,800 |
| 2021/03/08 | 4,130 | 4,150 | 4,040 | 4,070 | -55 | -1.3% | 187,200 |
| 2021/03/05 | 4,070 | 4,125 | 4,020 | 4,125 | +100 | +2.5% | 270,800 |
| 2021/03/04 | 4,050 | 4,070 | 4,010 | 4,025 | -25 | -0.6% | 202,100 |
| 2021/03/03 | 4,115 | 4,115 | 4,030 | 4,050 | -20 | -0.5% | 217,000 |
| 2021/03/02 | 4,135 | 4,140 | 4,055 | 4,070 | -80 | -1.9% | 195,100 |
| 2021/03/01 | 4,070 | 4,160 | 4,045 | 4,150 | +150 | +3.8% | 314,800 |
| 2021/02/26 | 4,025 | 4,050 | 3,990 | 4,000 | -15 | -0.4% | 356,700 |
| 2021/02/25 | 4,050 | 4,050 | 4,005 | 4,015 | -10 | -0.2% | 194,300 |
| 2021/02/24 | 4,095 | 4,095 | 4,020 | 4,025 | -35 | -0.9% | 260,400 |
| 2021/02/22 | 4,090 | 4,095 | 4,045 | 4,060 | -45 | -1.1% | 139,700 |
| 2021/02/19 | 4,085 | 4,120 | 4,060 | 4,105 | +45 | +1.1% | 308,300 |
| 2021/02/18 | 4,035 | 4,095 | 4,015 | 4,060 | +40 | +1% | 309,500 |
| 2021/02/17 | 3,985 | 4,055 | 3,980 | 4,020 | -20 | -0.5% | 313,800 |
| 2021/02/16 | 4,135 | 4,155 | 4,035 | 4,040 | -105 | -2.5% | 305,200 |
| 2021/02/15 | 4,155 | 4,165 | 4,120 | 4,145 | -10 | -0.2% | 221,200 |
| 2021/02/12 | 4,265 | 4,270 | 4,150 | 4,155 | -250 | -5.7% | 426,300 |
| 2021/02/10 | 4,395 | 4,450 | 4,350 | 4,405 | -20 | -0.5% | 329,800 |
| 2021/02/09 | 4,380 | 4,440 | 4,355 | 4,425 | +45 | +1% | 163,400 |
| 2021/02/08 | 4,315 | 4,385 | 4,310 | 4,380 | +65 | +1.5% | 250,900 |
| 2021/02/05 | 4,275 | 4,325 | 4,225 | 4,315 | +35 | +0.8% | 252,400 |
| 2021/02/04 | 4,245 | 4,295 | 4,215 | 4,280 | +50 | +1.2% | 179,200 |
| 2021/02/03 | 4,220 | 4,260 | 4,215 | 4,230 | ±0 | ±0% | 112,800 |
| 2021/02/02 | 4,275 | 4,295 | 4,215 | 4,230 | -15 | -0.4% | 137,200 |
| 2021/02/01 | 4,225 | 4,255 | 4,195 | 4,245 | +90 | +2.2% | 217,600 |
| 2021/01/29 | 4,200 | 4,230 | 4,140 | 4,155 | -40 | -1% | 213,300 |
| 2021/01/28 | 4,175 | 4,240 | 4,160 | 4,195 | -35 | -0.8% | 458,300 |
| 2021/01/27 | 4,165 | 4,240 | 4,155 | 4,230 | +135 | +3.3% | 309,600 |
| 2021/01/26 | 4,040 | 4,115 | 4,025 | 4,095 | +45 | +1.1% | 207,100 |
| 2021/01/25 | 4,090 | 4,100 | 4,025 | 4,050 | -50 | -1.2% | 188,800 |
| 2021/01/22 | 4,085 | 4,115 | 4,050 | 4,100 | +10 | +0.2% | 243,700 |
| 2021/01/21 | 4,110 | 4,125 | 4,065 | 4,090 | +50 | +1.2% | 260,600 |
| 2021/01/20 | 4,125 | 4,150 | 4,040 | 4,040 | -95 | -2.3% | 241,900 |
| 2021/01/19 | 4,200 | 4,235 | 4,130 | 4,135 | -45 | -1.1% | 271,500 |
| 2021/01/18 | 4,160 | 4,200 | 4,150 | 4,180 | +90 | +2.2% | 290,600 |
| 2021/01/15 | 4,055 | 4,120 | 4,010 | 4,090 | +10 | +0.2% | 347,500 |
| 2021/01/14 | 4,015 | 4,090 | 3,990 | 4,080 | +45 | +1.1% | 324,400 |
| 2021/01/13 | 4,015 | 4,070 | 3,995 | 4,035 | +5 | +0.1% | 352,700 |
| 2021/01/12 | 4,025 | 4,030 | 3,960 | 4,030 | -60 | -1.5% | 456,900 |
| 2021/01/08 | 4,035 | 4,100 | 4,015 | 4,090 | +5 | +0.1% | 243,400 |
| 2021/01/07 | 4,105 | 4,120 | 4,075 | 4,085 | +35 | +0.9% | 173,900 |
1001～
1050
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
