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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 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 |
| 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 |
1751～
1800
件表示中 / 6830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 | 442,800円 | +6.0% | +4.9% | 2.96% | 16.34倍 | 1.92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 |
| ツルハＨＤ | 1,104,500円 | +31.7% | - | 2.42% | 21.69倍 | 1.91倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 252,100円 | - | - | - | - | 2.11倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| ワークマン | 624,000円 | +7.5% | +7.5% | 1.17% | 28.14倍 | 3.76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 |
| パルＧＨＤ | 488,500円 | +11.2% | +10.3% | 1.23% | 25.17倍 | 5.98倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
