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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,055 | 4,080 | 4,030 | 4,040 | -15 | -0.4% | 214,400 |
| 2018/08/27 | 4,050 | 4,080 | 4,035 | 4,055 | +30 | +0.7% | 364,600 |
| 2018/08/24 | 4,015 | 4,030 | 3,985 | 4,025 | +10 | +0.2% | 307,900 |
| 2018/08/23 | 3,995 | 4,030 | 3,975 | 4,015 | +20 | +0.5% | 377,600 |
| 2018/08/22 | 3,960 | 4,005 | 3,960 | 3,995 | +40 | +1% | 360,000 |
| 2018/08/21 | 3,895 | 3,975 | 3,890 | 3,955 | +30 | +0.8% | 393,700 |
| 2018/08/20 | 3,925 | 3,930 | 3,875 | 3,925 | -25 | -0.6% | 323,300 |
| 2018/08/17 | 3,960 | 3,970 | 3,910 | 3,950 | +30 | +0.8% | 297,200 |
| 2018/08/16 | 3,965 | 3,995 | 3,915 | 3,920 | -110 | -2.7% | 411,600 |
| 2018/08/15 | 4,040 | 4,050 | 4,010 | 4,030 | +25 | +0.6% | 329,200 |
| 2018/08/14 | 3,970 | 4,015 | 3,930 | 4,005 | +10 | +0.3% | 622,200 |
| 2018/08/13 | 4,130 | 4,160 | 3,990 | 3,995 | -190 | -4.5% | 403,800 |
| 2018/08/10 | 4,310 | 4,365 | 4,120 | 4,185 | -475 | -10.2% | 939,100 |
| 2018/08/09 | 4,640 | 4,700 | 4,590 | 4,660 | +70 | +1.5% | 517,200 |
| 2018/08/08 | 4,535 | 4,625 | 4,535 | 4,590 | +65 | +1.4% | 336,200 |
| 2018/08/07 | 4,565 | 4,570 | 4,490 | 4,525 | -60 | -1.3% | 227,100 |
| 2018/08/06 | 4,550 | 4,630 | 4,550 | 4,585 | +65 | +1.4% | 281,700 |
| 2018/08/03 | 4,505 | 4,525 | 4,485 | 4,520 | +20 | +0.4% | 235,000 |
| 2018/08/02 | 4,470 | 4,540 | 4,465 | 4,500 | -10 | -0.2% | 300,100 |
| 2018/08/01 | 4,490 | 4,530 | 4,475 | 4,510 | +40 | +0.9% | 184,900 |
| 2018/07/31 | 4,540 | 4,545 | 4,405 | 4,470 | -115 | -2.5% | 325,100 |
| 2018/07/30 | 4,580 | 4,600 | 4,550 | 4,585 | -25 | -0.5% | 847,400 |
| 2018/07/27 | 4,615 | 4,625 | 4,585 | 4,610 | +30 | +0.7% | 205,900 |
| 2018/07/26 | 4,545 | 4,585 | 4,525 | 4,580 | +65 | +1.4% | 273,200 |
| 2018/07/25 | 4,545 | 4,560 | 4,500 | 4,515 | -55 | -1.2% | 291,900 |
| 2018/07/24 | 4,560 | 4,610 | 4,550 | 4,570 | +35 | +0.8% | 284,100 |
| 2018/07/23 | 4,525 | 4,590 | 4,505 | 4,535 | +10 | +0.2% | 294,200 |
| 2018/07/20 | 4,645 | 4,650 | 4,490 | 4,525 | -140 | -3% | 539,400 |
| 2018/07/19 | 4,760 | 4,790 | 4,660 | 4,665 | -65 | -1.4% | 472,600 |
| 2018/07/18 | 4,695 | 4,765 | 4,685 | 4,730 | +105 | +2.3% | 564,600 |
| 2018/07/17 | 4,580 | 4,655 | 4,545 | 4,625 | +115 | +2.5% | 526,200 |
| 2018/07/13 | 4,450 | 4,520 | 4,425 | 4,510 | +115 | +2.6% | 415,400 |
| 2018/07/12 | 4,350 | 4,405 | 4,345 | 4,395 | +45 | +1% | 292,700 |
| 2018/07/11 | 4,330 | 4,380 | 4,315 | 4,350 | -20 | -0.5% | 265,700 |
| 2018/07/10 | 4,380 | 4,395 | 4,335 | 4,370 | ±0 | ±0% | 309,400 |
| 2018/07/09 | 4,360 | 4,375 | 4,310 | 4,370 | +5 | +0.1% | 236,200 |
| 2018/07/06 | 4,390 | 4,395 | 4,315 | 4,365 | +30 | +0.7% | 300,700 |
| 2018/07/05 | 4,375 | 4,375 | 4,295 | 4,335 | -55 | -1.3% | 270,500 |
| 2018/07/04 | 4,270 | 4,400 | 4,270 | 4,390 | +95 | +2.2% | 312,300 |
| 2018/07/03 | 4,325 | 4,365 | 4,255 | 4,295 | -20 | -0.5% | 372,200 |
| 2018/07/02 | 4,470 | 4,485 | 4,315 | 4,315 | -175 | -3.9% | 270,300 |
| 2018/06/29 | 4,550 | 4,565 | 4,465 | 4,490 | -15 | -0.3% | 310,900 |
| 2018/06/28 | 4,535 | 4,535 | 4,440 | 4,505 | -25 | -0.6% | 369,400 |
| 2018/06/27 | 4,520 | 4,555 | 4,480 | 4,530 | +25 | +0.6% | 355,200 |
| 2018/06/26 | 4,490 | 4,525 | 4,465 | 4,505 | +5 | +0.1% | 465,400 |
| 2018/06/25 | 4,570 | 4,570 | 4,490 | 4,500 | -80 | -1.7% | 188,500 |
| 2018/06/22 | 4,570 | 4,600 | 4,555 | 4,580 | ±0 | ±0% | 314,300 |
| 2018/06/21 | 4,600 | 4,620 | 4,570 | 4,580 | -35 | -0.8% | 259,300 |
| 2018/06/20 | 4,660 | 4,680 | 4,560 | 4,615 | -25 | -0.5% | 397,000 |
| 2018/06/19 | 4,745 | 4,745 | 4,635 | 4,640 | -175 | -3.6% | 506,500 |
1651～
1700
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 | 438,100円 | +6.0% | +4.9% | 2.99% | 16.17倍 | 1.90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 | 200,000円 | +3.9% | -18.4% | 2.70% | 16.77倍 | 1.22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 | 254,600円 | - | - | - | - | 2.13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 | 606,000円 | +7.5% | +7.5% | 1.20% | 27.33倍 | 3.66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 | 43,400円 | +4.2% | +7.2% | 3.92% | 10.87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
