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 |
|---|---|---|---|---|---|---|---|
| 2020/04/08 | 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 |
| 2020/03/13 | 3,300 | 3,385 | 3,185 | 3,350 | -35 | -1% | 1,009,600 |
| 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 |
1301～
1350
件表示中 / 6832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 | 448,200円 | +6.0% | +4.9% | 2.92% | 16.54倍 | 1.94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 | 204,700円 | +3.9% | -18.4% | 2.64% | 17.09倍 | 1.25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 |
| ツルハＨＤ | 1,111,500円 | +31.7% | - | 2.40% | 21.83倍 | 1.93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 | 652,000円 | +7.5% | +7.5% | 1.12% | 29.40倍 | 3.93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 | 253,400円 | - | - | - | - | 2.12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 |
市場注目の銘柄
チャート関連のコラム
