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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 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 |
| 2020/04/24 | 3,690 | 3,770 | 3,640 | 3,770 | +80 | +2.2% | 558,600 |
| 2020/04/23 | 3,750 | 3,780 | 3,665 | 3,690 | +25 | +0.7% | 591,300 |
| 2020/04/22 | 3,705 | 3,720 | 3,530 | 3,665 | -110 | -2.9% | 668,200 |
| 2020/04/21 | 3,675 | 3,805 | 3,660 | 3,775 | +120 | +3.3% | 528,600 |
| 2020/04/20 | 3,605 | 3,730 | 3,600 | 3,655 | +15 | +0.4% | 573,300 |
| 2020/04/17 | 3,660 | 3,685 | 3,580 | 3,640 | +50 | +1.4% | 683,600 |
| 2020/04/16 | 3,420 | 3,615 | 3,400 | 3,590 | +110 | +3.2% | 827,500 |
| 2020/04/15 | 3,475 | 3,505 | 3,430 | 3,480 | -35 | -1% | 622,700 |
| 2020/04/14 | 3,390 | 3,520 | 3,355 | 3,515 | +150 | +4.5% | 560,700 |
| 2020/04/13 | 3,400 | 3,405 | 3,335 | 3,365 | -20 | -0.6% | 225,900 |
| 2020/04/10 | 3,335 | 3,395 | 3,255 | 3,385 | +20 | +0.6% | 354,600 |
| 2020/04/09 | 3,445 | 3,455 | 3,290 | 3,365 | -85 | -2.5% | 351,200 |
| 2020/04/08 | 3,520 | 3,540 | 3,350 | 3,450 | -100 | -2.8% | 927,400 |
| 2020/04/07 | 3,620 | 3,635 | 3,530 | 3,550 | -45 | -1.3% | 698,300 |
| 2020/04/06 | 3,460 | 3,630 | 3,440 | 3,595 | +185 | +5.4% | 534,000 |
| 2020/04/03 | 3,395 | 3,480 | 3,370 | 3,410 | +45 | +1.3% | 676,400 |
| 2020/04/02 | 3,365 | 3,420 | 3,320 | 3,365 | -10 | -0.3% | 505,800 |
| 2020/04/01 | 3,450 | 3,520 | 3,350 | 3,375 | -85 | -2.5% | 466,100 |
| 2020/03/31 | 3,515 | 3,565 | 3,440 | 3,460 | -45 | -1.3% | 884,600 |
| 2020/03/30 | 3,445 | 3,510 | 3,390 | 3,505 | ±0 | ±0% | 696,100 |
| 2020/03/27 | 3,320 | 3,520 | 3,295 | 3,505 | +315 | +9.9% | 965,700 |
| 2020/03/26 | 3,230 | 3,275 | 3,085 | 3,190 | -160 | -4.8% | 1,265,400 |
| 2020/03/25 | 3,170 | 3,425 | 3,160 | 3,350 | +265 | +8.6% | 1,067,700 |
| 2020/03/24 | 3,070 | 3,160 | 3,010 | 3,085 | +85 | +2.8% | 925,600 |
| 2020/03/23 | 3,085 | 3,140 | 2,922 | 3,000 | -155 | -4.9% | 2,331,000 |
| 2020/03/19 | 3,140 | 3,220 | 3,105 | 3,155 | +25 | +0.8% | 1,479,100 |
| 2020/03/18 | 3,240 | 3,315 | 3,130 | 3,130 | -65 | -2% | 1,109,700 |
| 2020/03/17 | 3,130 | 3,290 | 3,085 | 3,195 | +70 | +2.2% | 1,249,200 |
| 2020/03/16 | 3,290 | 3,395 | 3,110 | 3,125 | -225 | -6.7% | 1,046,900 |
1201～
1250
件表示中 / 6765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 | 470,100円 | +6.8% | +8.6% | 2.77% | 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 |
| Ｆ＆ＬＣ | 506,900円 | +13.0% | +20.1% | 0.54% | 38.23倍 | 7.49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 | 1,164,500円 | +31.7% | - | 2.29% | 22.85倍 | 2.02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 | 295,100円 | +13.9% | +17.9% | 1.19% | 15.71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 |
| ウエルシアＨＤ | 254,300円 | - | - | - | - | 2.12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 |
市場注目の銘柄
チャート関連のコラム
