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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,170 | 5,260 | 5,100 | 5,140 | -50 | -1% | 190,200 |
| 2017/12/05 | 5,140 | 5,200 | 5,130 | 5,190 | +60 | +1.2% | 184,800 |
| 2017/12/04 | 5,230 | 5,260 | 5,120 | 5,130 | -50 | -1% | 140,800 |
| 2017/12/01 | 5,190 | 5,210 | 5,140 | 5,180 | +10 | +0.2% | 119,600 |
| 2017/11/30 | 5,160 | 5,200 | 5,100 | 5,170 | ±0 | ±0% | 320,300 |
| 2017/11/29 | 5,120 | 5,170 | 5,090 | 5,170 | +100 | +2% | 137,000 |
| 2017/11/28 | 5,020 | 5,090 | 5,020 | 5,070 | +40 | +0.8% | 97,400 |
| 2017/11/27 | 5,080 | 5,090 | 5,010 | 5,030 | -10 | -0.2% | 138,300 |
| 2017/11/24 | 4,915 | 5,050 | 4,915 | 5,040 | +115 | +2.3% | 173,100 |
| 2017/11/22 | 5,040 | 5,040 | 4,915 | 4,925 | -95 | -1.9% | 216,300 |
| 2017/11/21 | 4,970 | 5,070 | 4,940 | 5,020 | +60 | +1.2% | 177,600 |
| 2017/11/20 | 4,945 | 4,975 | 4,865 | 4,960 | +20 | +0.4% | 149,300 |
| 2017/11/17 | 4,990 | 5,000 | 4,910 | 4,940 | +20 | +0.4% | 335,500 |
| 2017/11/16 | 4,850 | 4,950 | 4,805 | 4,920 | +35 | +0.7% | 209,600 |
| 2017/11/15 | 4,930 | 4,960 | 4,845 | 4,885 | -50 | -1% | 229,600 |
| 2017/11/14 | 5,020 | 5,040 | 4,925 | 4,935 | -60 | -1.2% | 297,800 |
| 2017/11/13 | 5,040 | 5,050 | 4,960 | 4,995 | +15 | +0.3% | 279,200 |
| 2017/11/10 | 4,910 | 5,100 | 4,875 | 4,980 | -130 | -2.5% | 601,200 |
| 2017/11/09 | 5,140 | 5,180 | 5,050 | 5,110 | +70 | +1.4% | 280,800 |
| 2017/11/08 | 5,070 | 5,090 | 5,010 | 5,040 | -30 | -0.6% | 201,700 |
| 2017/11/07 | 4,985 | 5,080 | 4,970 | 5,070 | +60 | +1.2% | 206,500 |
| 2017/11/06 | 4,950 | 5,020 | 4,920 | 5,010 | +70 | +1.4% | 166,800 |
| 2017/11/02 | 4,965 | 4,990 | 4,900 | 4,940 | -20 | -0.4% | 228,000 |
| 2017/11/01 | 5,010 | 5,040 | 4,900 | 4,960 | +25 | +0.5% | 233,300 |
| 2017/10/31 | 4,885 | 4,935 | 4,845 | 4,935 | +85 | +1.8% | 273,000 |
| 2017/10/30 | 4,865 | 4,880 | 4,805 | 4,850 | -65 | -1.3% | 936,600 |
| 2017/10/27 | 4,930 | 4,965 | 4,865 | 4,915 | +45 | +0.9% | 249,300 |
| 2017/10/26 | 4,905 | 4,915 | 4,840 | 4,870 | +35 | +0.7% | 287,600 |
| 2017/10/25 | 4,915 | 4,920 | 4,815 | 4,835 | -90 | -1.8% | 218,400 |
| 2017/10/24 | 4,890 | 4,950 | 4,880 | 4,925 | +70 | +1.4% | 185,200 |
| 2017/10/23 | 4,910 | 4,910 | 4,850 | 4,855 | -55 | -1.1% | 198,700 |
| 2017/10/20 | 4,840 | 4,930 | 4,830 | 4,910 | +40 | +0.8% | 175,400 |
| 2017/10/19 | 4,860 | 4,900 | 4,855 | 4,870 | -10 | -0.2% | 262,100 |
| 2017/10/18 | 4,915 | 4,925 | 4,875 | 4,880 | -15 | -0.3% | 241,500 |
| 2017/10/17 | 4,915 | 4,915 | 4,865 | 4,895 | +20 | +0.4% | 188,800 |
| 2017/10/16 | 4,875 | 4,920 | 4,835 | 4,875 | ±0 | ±0% | 234,600 |
| 2017/10/13 | 4,845 | 4,915 | 4,840 | 4,875 | +40 | +0.8% | 319,600 |
| 2017/10/12 | 4,860 | 4,900 | 4,825 | 4,835 | -35 | -0.7% | 268,300 |
| 2017/10/11 | 4,895 | 4,935 | 4,860 | 4,870 | +10 | +0.2% | 287,400 |
| 2017/10/10 | 4,660 | 4,875 | 4,660 | 4,860 | +235 | +5.1% | 464,400 |
| 2017/10/06 | 4,650 | 4,675 | 4,625 | 4,625 | -10 | -0.2% | 223,400 |
| 2017/10/05 | 4,620 | 4,665 | 4,615 | 4,635 | -10 | -0.2% | 151,800 |
| 2017/10/04 | 4,645 | 4,680 | 4,640 | 4,645 | +20 | +0.4% | 144,600 |
| 2017/10/03 | 4,615 | 4,630 | 4,585 | 4,625 | +10 | +0.2% | 147,300 |
| 2017/10/02 | 4,695 | 4,715 | 4,605 | 4,615 | -45 | -1% | 179,800 |
| 2017/09/29 | 4,645 | 4,680 | 4,615 | 4,660 | -10 | -0.2% | 211,900 |
| 2017/09/28 | 4,655 | 4,675 | 4,600 | 4,670 | ±0 | ±0% | 230,600 |
| 2017/09/27 | 4,660 | 4,695 | 4,615 | 4,670 | +5 | +0.1% | 259,400 |
| 2017/09/26 | 4,600 | 4,680 | 4,595 | 4,665 | +45 | +1% | 190,200 |
| 2017/09/25 | 4,610 | 4,625 | 4,575 | 4,620 | +15 | +0.3% | 178,600 |
1701～
1750
件表示中 / 6665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 | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11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 |
| ヤマダＨＤ | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 |
| ウエルシアＨＤ | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。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
