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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 3,655 | 3,705 | 3,580 | 3,680 | +30 | +0.8% | 530,600 |
| 2020/08/07 | 3,700 | 3,755 | 3,650 | 3,650 | -40 | -1.1% | 429,700 |
| 2020/08/06 | 3,715 | 3,735 | 3,685 | 3,690 | -30 | -0.8% | 396,700 |
| 2020/08/05 | 3,725 | 3,735 | 3,670 | 3,720 | -25 | -0.7% | 346,900 |
| 2020/08/04 | 3,680 | 3,755 | 3,665 | 3,745 | +90 | +2.5% | 348,000 |
| 2020/08/03 | 3,665 | 3,675 | 3,610 | 3,655 | +45 | +1.2% | 238,000 |
| 2020/07/31 | 3,645 | 3,670 | 3,590 | 3,610 | -45 | -1.2% | 344,400 |
| 2020/07/30 | 3,645 | 3,675 | 3,630 | 3,655 | +50 | +1.4% | 274,100 |
| 2020/07/29 | 3,590 | 3,635 | 3,535 | 3,605 | +20 | +0.6% | 217,700 |
| 2020/07/28 | 3,600 | 3,640 | 3,585 | 3,585 | -55 | -1.5% | 237,300 |
| 2020/07/27 | 3,580 | 3,640 | 3,545 | 3,640 | +60 | +1.7% | 338,400 |
| 2020/07/22 | 3,580 | 3,625 | 3,555 | 3,580 | -5 | -0.1% | 258,100 |
| 2020/07/21 | 3,585 | 3,590 | 3,545 | 3,585 | +5 | +0.1% | 320,900 |
| 2020/07/20 | 3,605 | 3,610 | 3,545 | 3,580 | -15 | -0.4% | 212,800 |
| 2020/07/17 | 3,565 | 3,595 | 3,555 | 3,595 | +50 | +1.4% | 199,200 |
| 2020/07/16 | 3,550 | 3,590 | 3,515 | 3,545 | -30 | -0.8% | 404,000 |
| 2020/07/15 | 3,610 | 3,610 | 3,535 | 3,575 | +15 | +0.4% | 462,600 |
| 2020/07/14 | 3,515 | 3,585 | 3,515 | 3,560 | +30 | +0.8% | 332,100 |
| 2020/07/13 | 3,530 | 3,560 | 3,475 | 3,530 | +65 | +1.9% | 312,800 |
| 2020/07/10 | 3,505 | 3,545 | 3,465 | 3,465 | -90 | -2.5% | 335,800 |
| 2020/07/09 | 3,525 | 3,575 | 3,510 | 3,555 | +15 | +0.4% | 475,400 |
| 2020/07/08 | 3,580 | 3,625 | 3,540 | 3,540 | -15 | -0.4% | 447,900 |
| 2020/07/07 | 3,555 | 3,575 | 3,500 | 3,555 | ±0 | ±0% | 321,200 |
| 2020/07/06 | 3,505 | 3,565 | 3,505 | 3,555 | +65 | +1.9% | 288,400 |
| 2020/07/03 | 3,450 | 3,490 | 3,410 | 3,490 | +60 | +1.7% | 387,300 |
| 2020/07/02 | 3,530 | 3,535 | 3,385 | 3,430 | -135 | -3.8% | 623,100 |
| 2020/07/01 | 3,585 | 3,615 | 3,555 | 3,565 | -5 | -0.1% | 380,800 |
| 2020/06/30 | 3,650 | 3,650 | 3,560 | 3,570 | -70 | -1.9% | 756,000 |
| 2020/06/29 | 3,600 | 3,655 | 3,565 | 3,640 | +90 | +2.5% | 431,800 |
| 2020/06/26 | 3,495 | 3,565 | 3,485 | 3,550 | +40 | +1.1% | 446,200 |
| 2020/06/25 | 3,490 | 3,540 | 3,470 | 3,510 | +10 | +0.3% | 497,100 |
| 2020/06/24 | 3,550 | 3,560 | 3,465 | 3,500 | -40 | -1.1% | 510,400 |
| 2020/06/23 | 3,640 | 3,640 | 3,505 | 3,540 | -80 | -2.2% | 475,700 |
| 2020/06/22 | 3,595 | 3,640 | 3,595 | 3,620 | +60 | +1.7% | 264,700 |
| 2020/06/19 | 3,600 | 3,615 | 3,555 | 3,560 | +10 | +0.3% | 452,900 |
| 2020/06/18 | 3,570 | 3,615 | 3,530 | 3,550 | -10 | -0.3% | 313,800 |
| 2020/06/17 | 3,550 | 3,590 | 3,550 | 3,560 | +25 | +0.7% | 377,800 |
| 2020/06/16 | 3,530 | 3,555 | 3,470 | 3,535 | +10 | +0.3% | 543,800 |
| 2020/06/15 | 3,440 | 3,575 | 3,440 | 3,525 | +60 | +1.7% | 606,700 |
| 2020/06/12 | 3,425 | 3,490 | 3,395 | 3,465 | +15 | +0.4% | 461,100 |
| 2020/06/11 | 3,505 | 3,565 | 3,445 | 3,450 | -105 | -3% | 510,200 |
| 2020/06/10 | 3,600 | 3,615 | 3,545 | 3,555 | ±0 | ±0% | 276,400 |
| 2020/06/09 | 3,560 | 3,590 | 3,535 | 3,555 | +15 | +0.4% | 368,600 |
| 2020/06/08 | 3,560 | 3,560 | 3,515 | 3,540 | +10 | +0.3% | 339,900 |
| 2020/06/05 | 3,580 | 3,615 | 3,505 | 3,530 | -85 | -2.4% | 398,700 |
| 2020/06/04 | 3,580 | 3,630 | 3,565 | 3,615 | +55 | +1.5% | 446,300 |
| 2020/06/03 | 3,665 | 3,665 | 3,545 | 3,560 | -120 | -3.3% | 469,200 |
| 2020/06/02 | 3,625 | 3,710 | 3,625 | 3,680 | +60 | +1.7% | 330,600 |
| 2020/06/01 | 3,630 | 3,655 | 3,570 | 3,620 | -10 | -0.3% | 447,600 |
| 2020/05/29 | 3,535 | 3,655 | 3,515 | 3,630 | +55 | +1.5% | 1,039,900 |
1151～
1200
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 | 470,200円 | +6.8% | +8.6% | 2.76% | 18.06倍 | 2.11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 | 286,500円 | +8.1% | +5.7% | 3.70% | 19.70倍 | 2.03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 | 503,900円 | +13.0% | +20.1% | 0.55% | 38.01倍 | 7.44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 | 1,143,000円 | +31.7% | - | 2.34% | 22.43倍 | 1.98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 | 295,800円 | +13.9% | +17.9% | 1.18% | 15.74倍 | 2.14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
