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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 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 |
| 2020/05/28 | 3,505 | 3,585 | 3,500 | 3,575 | -30 | -0.8% | 482,600 |
| 2020/05/27 | 3,545 | 3,660 | 3,535 | 3,605 | +100 | +2.9% | 881,800 |
| 2020/05/26 | 3,430 | 3,530 | 3,420 | 3,505 | +115 | +3.4% | 539,200 |
| 2020/05/25 | 3,370 | 3,425 | 3,360 | 3,390 | +30 | +0.9% | 401,500 |
| 2020/05/22 | 3,395 | 3,435 | 3,360 | 3,360 | -50 | -1.5% | 493,400 |
| 2020/05/21 | 3,365 | 3,445 | 3,365 | 3,410 | +50 | +1.5% | 693,400 |
| 2020/05/20 | 3,405 | 3,470 | 3,355 | 3,360 | -40 | -1.2% | 665,400 |
| 2020/05/19 | 3,505 | 3,520 | 3,360 | 3,400 | -100 | -2.9% | 723,000 |
| 2020/05/18 | 3,440 | 3,505 | 3,310 | 3,500 | -205 | -5.5% | 963,100 |
| 2020/05/15 | 3,690 | 3,735 | 3,635 | 3,705 | -45 | -1.2% | 684,800 |
| 2020/05/14 | 3,765 | 3,820 | 3,735 | 3,750 | -45 | -1.2% | 342,100 |
| 2020/05/13 | 3,790 | 3,820 | 3,730 | 3,795 | -25 | -0.7% | 426,300 |
| 2020/05/12 | 3,750 | 3,845 | 3,745 | 3,820 | +165 | +4.5% | 527,300 |
| 2020/05/11 | 3,635 | 3,675 | 3,600 | 3,655 | +15 | +0.4% | 397,000 |
| 2020/05/08 | 3,625 | 3,655 | 3,590 | 3,640 | +80 | +2.2% | 362,300 |
| 2020/05/07 | 3,635 | 3,635 | 3,540 | 3,560 | -110 | -3% | 502,100 |
| 2020/05/01 | 3,695 | 3,735 | 3,655 | 3,670 | -25 | -0.7% | 263,900 |
| 2020/04/30 | 3,750 | 3,805 | 3,675 | 3,695 | -5 | -0.1% | 475,200 |
| 2020/04/28 | 3,675 | 3,720 | 3,605 | 3,700 | +35 | +1% | 437,400 |
| 2020/04/27 | 3,760 | 3,790 | 3,665 | 3,665 | -105 | -2.8% | 397,600 |
1201～
1250
件表示中 / 6794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 | 441,400円 | +6.0% | +4.9% | 2.97% | 16.29倍 | 1.91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 | 201,000円 | +3.9% | -18.4% | 2.69% | 16.85倍 | 1.23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 | 256,300円 | - | - | - | - | 2.14倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| ワークマン | 593,000円 | +7.5% | +7.5% | 1.23% | 26.74倍 | 3.58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 |
| ヤマダＨＤ | 43,500円 | +4.2% | +7.2% | 3.91% | 10.90倍 | 0.47倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
