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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 3,440 | 3,470 | 3,315 | 3,385 | -105 | -3% | 977,700 |
| 2020/03/11 | 3,385 | 3,500 | 3,360 | 3,490 | +75 | +2.2% | 905,900 |
| 2020/03/10 | 3,445 | 3,465 | 3,305 | 3,415 | +5 | +0.1% | 744,900 |
| 2020/03/09 | 3,435 | 3,530 | 3,380 | 3,410 | -70 | -2% | 989,300 |
| 2020/03/06 | 3,455 | 3,550 | 3,445 | 3,480 | +35 | +1% | 766,400 |
| 2020/03/05 | 3,400 | 3,455 | 3,365 | 3,445 | +75 | +2.2% | 617,500 |
| 2020/03/04 | 3,315 | 3,410 | 3,260 | 3,370 | +5 | +0.1% | 479,200 |
| 2020/03/03 | 3,560 | 3,575 | 3,365 | 3,365 | -125 | -3.6% | 827,200 |
| 2020/03/02 | 3,355 | 3,525 | 3,350 | 3,490 | +115 | +3.4% | 1,052,100 |
| 2020/02/28 | 3,175 | 3,380 | 3,170 | 3,375 | +155 | +4.8% | 1,219,500 |
| 2020/02/27 | 3,280 | 3,280 | 3,190 | 3,220 | -75 | -2.3% | 512,900 |
| 2020/02/26 | 3,255 | 3,310 | 3,235 | 3,295 | +60 | +1.9% | 595,000 |
| 2020/02/25 | 3,215 | 3,255 | 3,185 | 3,235 | -80 | -2.4% | 589,700 |
| 2020/02/21 | 3,315 | 3,320 | 3,295 | 3,315 | +20 | +0.6% | 352,500 |
| 2020/02/20 | 3,310 | 3,345 | 3,280 | 3,295 | +20 | +0.6% | 501,300 |
| 2020/02/19 | 3,310 | 3,330 | 3,275 | 3,275 | -50 | -1.5% | 515,700 |
| 2020/02/18 | 3,310 | 3,345 | 3,300 | 3,325 | +5 | +0.2% | 378,200 |
| 2020/02/17 | 3,355 | 3,355 | 3,300 | 3,320 | -75 | -2.2% | 308,900 |
| 2020/02/14 | 3,470 | 3,475 | 3,375 | 3,395 | -110 | -3.1% | 391,400 |
| 2020/02/13 | 3,500 | 3,535 | 3,475 | 3,505 | +50 | +1.4% | 422,400 |
| 2020/02/12 | 3,600 | 3,620 | 3,410 | 3,455 | -215 | -5.9% | 982,300 |
| 2020/02/10 | 3,715 | 3,735 | 3,665 | 3,670 | -75 | -2% | 310,800 |
| 2020/02/07 | 3,725 | 3,755 | 3,710 | 3,745 | +50 | +1.4% | 345,400 |
| 2020/02/06 | 3,720 | 3,725 | 3,685 | 3,695 | +30 | +0.8% | 322,200 |
| 2020/02/05 | 3,665 | 3,670 | 3,650 | 3,665 | -5 | -0.1% | 395,700 |
| 2020/02/04 | 3,690 | 3,690 | 3,655 | 3,670 | -20 | -0.5% | 404,500 |
| 2020/02/03 | 3,670 | 3,710 | 3,670 | 3,690 | -40 | -1.1% | 315,900 |
| 2020/01/31 | 3,755 | 3,770 | 3,720 | 3,730 | -20 | -0.5% | 367,700 |
| 2020/01/30 | 3,760 | 3,790 | 3,720 | 3,750 | -30 | -0.8% | 340,000 |
| 2020/01/29 | 3,735 | 3,810 | 3,735 | 3,780 | +50 | +1.3% | 262,400 |
| 2020/01/28 | 3,690 | 3,750 | 3,685 | 3,730 | -5 | -0.1% | 312,100 |
| 2020/01/27 | 3,750 | 3,780 | 3,730 | 3,735 | -140 | -3.6% | 321,100 |
| 2020/01/24 | 3,925 | 3,940 | 3,865 | 3,875 | -55 | -1.4% | 217,900 |
| 2020/01/23 | 3,925 | 3,960 | 3,905 | 3,930 | -35 | -0.9% | 315,600 |
| 2020/01/22 | 3,930 | 3,965 | 3,890 | 3,965 | +5 | +0.1% | 329,000 |
| 2020/01/21 | 3,980 | 3,985 | 3,950 | 3,960 | -20 | -0.5% | 150,900 |
| 2020/01/20 | 3,990 | 3,995 | 3,945 | 3,980 | -10 | -0.3% | 239,800 |
| 2020/01/17 | 4,050 | 4,070 | 3,980 | 3,990 | -40 | -1% | 276,900 |
| 2020/01/16 | 4,040 | 4,040 | 4,000 | 4,030 | +45 | +1.1% | 263,800 |
| 2020/01/15 | 4,020 | 4,020 | 3,970 | 3,985 | ±0 | ±0% | 261,500 |
| 2020/01/14 | 3,990 | 4,020 | 3,980 | 3,985 | -10 | -0.3% | 297,900 |
| 2020/01/10 | 4,000 | 4,030 | 3,975 | 3,995 | -45 | -1.1% | 257,200 |
| 2020/01/09 | 4,005 | 4,060 | 4,000 | 4,040 | +100 | +2.5% | 234,700 |
| 2020/01/08 | 3,930 | 3,970 | 3,900 | 3,940 | -55 | -1.4% | 304,500 |
| 2020/01/07 | 3,940 | 4,005 | 3,930 | 3,995 | +80 | +2% | 300,700 |
| 2020/01/06 | 3,920 | 3,935 | 3,895 | 3,915 | -40 | -1% | 256,600 |
| 2019/12/30 | 4,000 | 4,000 | 3,950 | 3,955 | -55 | -1.4% | 134,300 |
| 2019/12/27 | 4,030 | 4,030 | 4,005 | 4,010 | +30 | +0.8% | 105,800 |
| 2019/12/26 | 3,950 | 3,980 | 3,950 | 3,980 | ±0 | ±0% | 98,300 |
| 2019/12/25 | 4,070 | 4,070 | 3,975 | 3,980 | -70 | -1.7% | 94,500 |
1251～
1300
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 | 470,000円 | +6.8% | +8.6% | 2.77% | 18.05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 | 288,800円 | +8.1% | +5.7% | 3.67% | 19.86倍 | 2.05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 | 503,400円 | +13.0% | +20.1% | 0.55% | 37.97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 | 1,145,500円 | +31.7% | - | 2.33% | 22.48倍 | 1.99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 | 295,500円 | +13.9% | +17.9% | 1.18% | 15.72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
