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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/18 | 4,860 | 4,895 | 4,810 | 4,815 | -50 | -1% | 240,300 |
| 2018/06/15 | 4,885 | 4,905 | 4,830 | 4,865 | -40 | -0.8% | 430,300 |
| 2018/06/14 | 4,940 | 4,950 | 4,895 | 4,905 | -55 | -1.1% | 188,600 |
| 2018/06/13 | 4,945 | 4,965 | 4,935 | 4,960 | +20 | +0.4% | 253,100 |
| 2018/06/12 | 4,915 | 4,945 | 4,875 | 4,940 | +20 | +0.4% | 211,900 |
| 2018/06/11 | 4,930 | 4,955 | 4,910 | 4,920 | +20 | +0.4% | 233,300 |
| 2018/06/08 | 4,910 | 4,960 | 4,895 | 4,900 | -50 | -1% | 405,600 |
| 2018/06/07 | 5,020 | 5,040 | 4,935 | 4,950 | -50 | -1% | 363,800 |
| 2018/06/06 | 5,050 | 5,070 | 4,965 | 5,000 | -40 | -0.8% | 298,400 |
| 2018/06/05 | 5,000 | 5,040 | 4,965 | 5,040 | +40 | +0.8% | 383,300 |
| 2018/06/04 | 4,990 | 5,050 | 4,970 | 5,000 | +75 | +1.5% | 364,500 |
| 2018/06/01 | 4,950 | 4,975 | 4,900 | 4,925 | -25 | -0.5% | 412,700 |
| 2018/05/31 | 4,955 | 5,010 | 4,945 | 4,950 | -10 | -0.2% | 539,000 |
| 2018/05/30 | 4,980 | 5,030 | 4,930 | 4,960 | -110 | -2.2% | 547,000 |
| 2018/05/29 | 5,130 | 5,150 | 5,060 | 5,070 | -70 | -1.4% | 393,200 |
| 2018/05/28 | 5,230 | 5,250 | 5,130 | 5,140 | -100 | -1.9% | 372,000 |
| 2018/05/25 | 5,250 | 5,280 | 5,190 | 5,240 | -70 | -1.3% | 417,700 |
| 2018/05/24 | 5,380 | 5,430 | 5,300 | 5,310 | -30 | -0.6% | 253,900 |
| 2018/05/23 | 5,300 | 5,350 | 5,240 | 5,340 | -20 | -0.4% | 406,900 |
| 2018/05/22 | 5,410 | 5,430 | 5,350 | 5,360 | -110 | -2% | 237,400 |
| 2018/05/21 | 5,540 | 5,550 | 5,470 | 5,470 | -110 | -2% | 247,000 |
| 2018/05/18 | 5,580 | 5,590 | 5,540 | 5,580 | +30 | +0.5% | 257,900 |
| 2018/05/17 | 5,590 | 5,590 | 5,520 | 5,550 | ±0 | ±0% | 200,800 |
| 2018/05/16 | 5,570 | 5,590 | 5,520 | 5,550 | -20 | -0.4% | 214,600 |
| 2018/05/15 | 5,550 | 5,590 | 5,500 | 5,570 | +10 | +0.2% | 251,000 |
| 2018/05/14 | 5,770 | 5,770 | 5,530 | 5,560 | -10 | -0.2% | 341,500 |
| 2018/05/11 | 5,500 | 5,620 | 5,480 | 5,570 | +60 | +1.1% | 321,900 |
| 2018/05/10 | 5,480 | 5,550 | 5,420 | 5,510 | -20 | -0.4% | 256,800 |
| 2018/05/09 | 5,560 | 5,590 | 5,450 | 5,530 | -30 | -0.5% | 386,400 |
1651～
1700
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
