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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 3,890 | 3,920 | 3,845 | 3,850 | -55 | -1.4% | 167,500 |
| 2020/09/04 | 3,905 | 3,950 | 3,890 | 3,905 | -70 | -1.8% | 258,700 |
| 2020/09/03 | 3,990 | 4,000 | 3,960 | 3,975 | +5 | +0.1% | 211,600 |
| 2020/09/02 | 3,915 | 3,970 | 3,915 | 3,970 | +30 | +0.8% | 290,900 |
| 2020/09/01 | 3,945 | 3,960 | 3,925 | 3,940 | -5 | -0.1% | 221,700 |
| 2020/08/31 | 3,905 | 3,980 | 3,900 | 3,945 | -10 | -0.3% | 379,600 |
| 2020/08/28 | 3,955 | 4,010 | 3,925 | 3,955 | -25 | -0.6% | 375,000 |
| 2020/08/27 | 3,940 | 3,980 | 3,925 | 3,980 | +40 | +1% | 230,200 |
| 2020/08/26 | 3,960 | 3,965 | 3,930 | 3,940 | -60 | -1.5% | 186,200 |
| 2020/08/25 | 4,020 | 4,030 | 3,990 | 4,000 | +10 | +0.3% | 218,600 |
| 2020/08/24 | 3,980 | 3,995 | 3,955 | 3,990 | ±0 | ±0% | 199,900 |
| 2020/08/21 | 4,010 | 4,035 | 3,970 | 3,990 | -40 | -1% | 250,600 |
| 2020/08/20 | 4,010 | 4,045 | 3,995 | 4,030 | +90 | +2.3% | 408,200 |
| 2020/08/19 | 3,965 | 3,975 | 3,930 | 3,940 | -85 | -2.1% | 340,800 |
| 2020/08/18 | 3,980 | 4,035 | 3,965 | 4,025 | +40 | +1% | 320,300 |
| 2020/08/17 | 4,040 | 4,055 | 3,985 | 3,985 | -45 | -1.1% | 365,300 |
| 2020/08/14 | 3,955 | 4,055 | 3,930 | 4,030 | +85 | +2.2% | 459,000 |
| 2020/08/13 | 3,830 | 3,980 | 3,815 | 3,945 | +195 | +5.2% | 801,700 |
| 2020/08/12 | 3,675 | 3,770 | 3,670 | 3,750 | +70 | +1.9% | 538,700 |
| 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 |
1201～
1250
件表示中 / 6833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 | 455,500円 | +6.0% | +4.9% | 2.88% | 16.81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 | 1,124,500円 | +31.7% | - | 2.37% | 22.09倍 | 1.95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 | 665,000円 | +7.5% | +7.5% | 1.10% | 29.98倍 | 4.01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 | 256,900円 | - | - | - | - | 2.15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 |
| パルＧＨＤ | 515,000円 | +11.2% | +10.3% | 1.17% | 26.54倍 | 6.31倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
