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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 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 |
| 2019/12/24 | 4,070 | 4,070 | 4,010 | 4,050 | +30 | +0.7% | 177,800 |
| 2019/12/23 | 4,000 | 4,025 | 3,975 | 4,020 | +10 | +0.2% | 127,900 |
| 2019/12/20 | 4,000 | 4,025 | 3,975 | 4,010 | +35 | +0.9% | 262,100 |
| 2019/12/19 | 3,990 | 4,030 | 3,960 | 3,975 | -10 | -0.3% | 288,000 |
| 2019/12/18 | 3,965 | 3,995 | 3,945 | 3,985 | +30 | +0.8% | 290,000 |
| 2019/12/17 | 3,955 | 3,965 | 3,910 | 3,955 | -20 | -0.5% | 376,600 |
| 2019/12/16 | 3,955 | 4,000 | 3,950 | 3,975 | +30 | +0.8% | 204,000 |
| 2019/12/13 | 3,985 | 3,990 | 3,930 | 3,945 | +5 | +0.1% | 411,300 |
| 2019/12/12 | 3,955 | 3,965 | 3,925 | 3,940 | -20 | -0.5% | 186,200 |
| 2019/12/11 | 3,990 | 3,990 | 3,950 | 3,960 | -20 | -0.5% | 217,400 |
| 2019/12/10 | 3,975 | 4,005 | 3,965 | 3,980 | -25 | -0.6% | 176,500 |
| 2019/12/09 | 3,995 | 4,015 | 3,970 | 4,005 | +65 | +1.6% | 243,500 |
| 2019/12/06 | 3,930 | 3,940 | 3,900 | 3,940 | -15 | -0.4% | 175,300 |
| 2019/12/05 | 3,965 | 3,990 | 3,925 | 3,955 | +35 | +0.9% | 310,000 |
| 2019/12/04 | 3,900 | 3,930 | 3,875 | 3,920 | ±0 | ±0% | 185,800 |
| 2019/12/03 | 3,870 | 3,940 | 3,865 | 3,920 | +50 | +1.3% | 279,700 |
| 2019/12/02 | 3,870 | 3,900 | 3,845 | 3,870 | +30 | +0.8% | 202,700 |
| 2019/11/29 | 3,860 | 3,885 | 3,830 | 3,840 | -15 | -0.4% | 213,600 |
| 2019/11/28 | 3,900 | 3,910 | 3,835 | 3,855 | -60 | -1.5% | 196,700 |
| 2019/11/27 | 3,940 | 3,965 | 3,900 | 3,915 | +15 | +0.4% | 297,700 |
1301～
1350
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
