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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/08 | 5,590 | 5,590 | 5,530 | 5,560 | -70 | -1.2% | 258,800 |
| 2018/05/07 | 5,640 | 5,690 | 5,590 | 5,630 | +30 | +0.5% | 260,100 |
| 2018/05/02 | 5,630 | 5,630 | 5,570 | 5,600 | -40 | -0.7% | 133,700 |
| 2018/05/01 | 5,640 | 5,660 | 5,590 | 5,640 | +10 | +0.2% | 134,700 |
| 2018/04/27 | 5,600 | 5,640 | 5,570 | 5,630 | +60 | +1.1% | 153,400 |
| 2018/04/26 | 5,560 | 5,580 | 5,470 | 5,570 | +90 | +1.6% | 179,600 |
| 2018/04/25 | 5,450 | 5,510 | 5,430 | 5,480 | -10 | -0.2% | 169,000 |
| 2018/04/24 | 5,500 | 5,530 | 5,450 | 5,490 | +40 | +0.7% | 170,000 |
| 2018/04/23 | 5,490 | 5,490 | 5,400 | 5,450 | ±0 | ±0% | 146,100 |
| 2018/04/20 | 5,480 | 5,520 | 5,450 | 5,450 | -30 | -0.5% | 220,000 |
| 2018/04/19 | 5,560 | 5,570 | 5,450 | 5,480 | -60 | -1.1% | 182,500 |
| 2018/04/18 | 5,440 | 5,540 | 5,430 | 5,540 | +80 | +1.5% | 239,000 |
| 2018/04/17 | 5,400 | 5,490 | 5,370 | 5,460 | +20 | +0.4% | 273,100 |
| 2018/04/16 | 5,250 | 5,450 | 5,240 | 5,440 | +220 | +4.2% | 333,000 |
| 2018/04/13 | 5,230 | 5,250 | 5,160 | 5,220 | +30 | +0.6% | 223,800 |
| 2018/04/12 | 5,150 | 5,200 | 5,140 | 5,190 | +70 | +1.4% | 176,200 |
| 2018/04/11 | 5,250 | 5,250 | 5,060 | 5,120 | -130 | -2.5% | 230,400 |
| 2018/04/10 | 5,330 | 5,360 | 5,220 | 5,250 | -20 | -0.4% | 370,700 |
| 2018/04/09 | 5,260 | 5,290 | 5,220 | 5,270 | +60 | +1.2% | 293,200 |
| 2018/04/06 | 5,230 | 5,250 | 5,170 | 5,210 | +30 | +0.6% | 296,100 |
| 2018/04/05 | 5,060 | 5,220 | 5,050 | 5,180 | +190 | +3.8% | 424,000 |
1701～
1750
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 | 438,300円 | +6.0% | +4.9% | 2.99% | 16.18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 | 199,800円 | +3.9% | -18.4% | 2.70% | 16.75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 | 254,500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 |
| 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
