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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/04/04 | 4,905 | 5,010 | 4,885 | 4,990 | +90 | +1.8% | 247,400 |
| 2018/04/03 | 4,825 | 4,915 | 4,800 | 4,900 | +15 | +0.3% | 283,700 |
| 2018/04/02 | 4,940 | 4,965 | 4,880 | 4,885 | -30 | -0.6% | 113,800 |
| 2018/03/30 | 4,955 | 4,955 | 4,890 | 4,915 | -15 | -0.3% | 249,900 |
| 2018/03/29 | 4,900 | 4,960 | 4,890 | 4,930 | +25 | +0.5% | 295,800 |
| 2018/03/28 | 4,840 | 4,905 | 4,815 | 4,905 | +40 | +0.8% | 267,900 |
| 2018/03/27 | 4,780 | 4,870 | 4,760 | 4,865 | +100 | +2.1% | 316,300 |
| 2018/03/26 | 4,745 | 4,780 | 4,690 | 4,765 | -10 | -0.2% | 280,800 |
| 2018/03/23 | 4,820 | 4,895 | 4,755 | 4,775 | -155 | -3.1% | 227,700 |
| 2018/03/22 | 4,765 | 4,930 | 4,760 | 4,930 | +125 | +2.6% | 326,800 |
| 2018/03/20 | 4,810 | 4,835 | 4,705 | 4,805 | -45 | -0.9% | 277,800 |
| 2018/03/19 | 4,845 | 4,880 | 4,815 | 4,850 | -20 | -0.4% | 210,200 |
| 2018/03/16 | 4,925 | 4,965 | 4,850 | 4,870 | -75 | -1.5% | 310,600 |
| 2018/03/15 | 4,880 | 4,950 | 4,860 | 4,945 | +55 | +1.1% | 205,400 |
| 2018/03/14 | 5,020 | 5,060 | 4,875 | 4,890 | -170 | -3.4% | 363,900 |
| 2018/03/13 | 4,980 | 5,060 | 4,980 | 5,060 | +80 | +1.6% | 168,600 |
| 2018/03/12 | 5,060 | 5,060 | 4,965 | 4,980 | -10 | -0.2% | 158,700 |
| 2018/03/09 | 5,030 | 5,070 | 4,955 | 4,990 | -5 | -0.1% | 287,400 |
| 2018/03/08 | 5,040 | 5,050 | 4,950 | 4,995 | -15 | -0.3% | 267,100 |
| 2018/03/07 | 4,905 | 5,070 | 4,890 | 5,010 | +90 | +1.8% | 244,200 |
| 2018/03/06 | 4,910 | 4,960 | 4,885 | 4,920 | +55 | +1.1% | 222,500 |
| 2018/03/05 | 4,800 | 4,880 | 4,800 | 4,865 | +35 | +0.7% | 180,600 |
| 2018/03/02 | 4,770 | 4,855 | 4,765 | 4,830 | -40 | -0.8% | 231,700 |
| 2018/03/01 | 4,900 | 4,900 | 4,855 | 4,870 | -75 | -1.5% | 167,600 |
| 2018/02/28 | 4,960 | 5,050 | 4,945 | 4,945 | -25 | -0.5% | 323,900 |
| 2018/02/27 | 5,000 | 5,010 | 4,920 | 4,970 | +35 | +0.7% | 143,000 |
| 2018/02/26 | 4,890 | 4,960 | 4,885 | 4,935 | +40 | +0.8% | 135,000 |
| 2018/02/23 | 4,885 | 4,940 | 4,880 | 4,895 | +55 | +1.1% | 182,600 |
| 2018/02/22 | 4,860 | 4,900 | 4,805 | 4,840 | -55 | -1.1% | 268,700 |
1701～
1750
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
