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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 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 |
| 2018/02/21 | 4,890 | 4,930 | 4,860 | 4,895 | -10 | -0.2% | 217,000 |
| 2018/02/20 | 4,910 | 4,955 | 4,880 | 4,905 | -50 | -1% | 178,000 |
| 2018/02/19 | 4,900 | 4,990 | 4,890 | 4,955 | +120 | +2.5% | 189,200 |
| 2018/02/16 | 4,790 | 4,850 | 4,785 | 4,835 | +55 | +1.2% | 230,000 |
| 2018/02/15 | 4,795 | 4,830 | 4,755 | 4,780 | +35 | +0.7% | 221,500 |
| 2018/02/14 | 4,705 | 4,760 | 4,665 | 4,745 | +50 | +1.1% | 388,900 |
| 2018/02/13 | 4,700 | 4,835 | 4,580 | 4,695 | +25 | +0.5% | 684,000 |
| 2018/02/09 | 4,535 | 4,710 | 4,535 | 4,670 | +5 | +0.1% | 409,600 |
| 2018/02/08 | 4,545 | 4,680 | 4,545 | 4,665 | +130 | +2.9% | 399,800 |
| 2018/02/07 | 4,610 | 4,690 | 4,535 | 4,535 | -20 | -0.4% | 490,800 |
| 2018/02/06 | 4,525 | 4,560 | 4,465 | 4,555 | -110 | -2.4% | 443,300 |
| 2018/02/05 | 4,700 | 4,735 | 4,655 | 4,665 | -120 | -2.5% | 329,900 |
| 2018/02/02 | 4,735 | 4,790 | 4,700 | 4,785 | +40 | +0.8% | 438,200 |
| 2018/02/01 | 4,715 | 4,750 | 4,690 | 4,745 | +50 | +1.1% | 404,600 |
| 2018/01/31 | 4,750 | 4,780 | 4,690 | 4,695 | -105 | -2.2% | 373,900 |
| 2018/01/30 | 4,875 | 4,900 | 4,790 | 4,800 | -70 | -1.4% | 259,100 |
| 2018/01/29 | 4,815 | 4,905 | 4,790 | 4,870 | +60 | +1.2% | 379,200 |
| 2018/01/26 | 4,785 | 4,845 | 4,780 | 4,810 | +10 | +0.2% | 293,000 |
| 2018/01/25 | 4,750 | 4,815 | 4,740 | 4,800 | +10 | +0.2% | 275,700 |
| 2018/01/24 | 4,800 | 4,815 | 4,735 | 4,790 | +5 | +0.1% | 293,200 |
| 2018/01/23 | 4,795 | 4,825 | 4,760 | 4,785 | +25 | +0.5% | 296,900 |
| 2018/01/22 | 4,720 | 4,760 | 4,670 | 4,760 | +35 | +0.7% | 262,000 |
| 2018/01/19 | 4,700 | 4,760 | 4,700 | 4,725 | ±0 | ±0% | 352,400 |
| 2018/01/18 | 4,800 | 4,820 | 4,710 | 4,725 | -95 | -2% | 650,700 |
| 2018/01/17 | 4,865 | 4,995 | 4,785 | 4,820 | -190 | -3.8% | 871,200 |
| 2018/01/16 | 4,925 | 5,060 | 4,925 | 5,010 | +80 | +1.6% | 246,400 |
| 2018/01/15 | 4,975 | 5,020 | 4,890 | 4,930 | -100 | -2% | 507,300 |
| 2018/01/12 | 5,270 | 5,280 | 5,010 | 5,030 | -270 | -5.1% | 520,700 |
| 2018/01/11 | 5,270 | 5,310 | 5,190 | 5,300 | +30 | +0.6% | 222,900 |
| 2018/01/10 | 5,330 | 5,330 | 5,220 | 5,270 | -50 | -0.9% | 309,600 |
| 2018/01/09 | 5,360 | 5,360 | 5,300 | 5,320 | -20 | -0.4% | 246,400 |
| 2018/01/05 | 5,370 | 5,400 | 5,310 | 5,340 | ±0 | ±0% | 173,600 |
| 2018/01/04 | 5,290 | 5,350 | 5,230 | 5,340 | +100 | +1.9% | 190,200 |
| 2017/12/29 | 5,250 | 5,300 | 5,210 | 5,240 | -10 | -0.2% | 123,200 |
| 2017/12/28 | 5,260 | 5,280 | 5,230 | 5,250 | -10 | -0.2% | 69,300 |
1801～
1850
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
