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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 4,216 | 4,228 | 4,156 | 4,173 | -62 | -1.5% | 185,800 |
| 2024/08/27 | 4,183 | 4,243 | 4,168 | 4,235 | +67 | +1.6% | 212,100 |
| 2024/08/26 | 4,183 | 4,200 | 4,153 | 4,168 | -30 | -0.7% | 223,400 |
| 2024/08/23 | 4,181 | 4,212 | 4,172 | 4,198 | +37 | +0.9% | 216,500 |
| 2024/08/22 | 4,108 | 4,169 | 4,090 | 4,161 | +19 | +0.5% | 205,100 |
| 2024/08/21 | 4,135 | 4,165 | 4,120 | 4,142 | -3 | -0.1% | 134,000 |
| 2024/08/20 | 4,138 | 4,167 | 4,117 | 4,145 | +9 | +0.2% | 205,200 |
| 2024/08/19 | 4,102 | 4,138 | 4,073 | 4,136 | +3 | +0.1% | 271,500 |
| 2024/08/16 | 4,107 | 4,148 | 4,048 | 4,133 | +57 | +1.4% | 517,700 |
| 2024/08/15 | 3,950 | 4,121 | 3,928 | 4,076 | +195 | +5% | 607,200 |
| 2024/08/14 | 3,841 | 3,902 | 3,833 | 3,881 | +39 | +1% | 427,500 |
| 2024/08/13 | 3,876 | 3,891 | 3,813 | 3,842 | -52 | -1.3% | 315,900 |
| 2024/08/09 | 3,922 | 3,922 | 3,825 | 3,894 | +39 | +1% | 317,400 |
| 2024/08/08 | 3,828 | 3,914 | 3,828 | 3,855 | -14 | -0.4% | 371,000 |
| 2024/08/07 | 3,847 | 3,969 | 3,833 | 3,869 | -48 | -1.2% | 248,200 |
| 2024/08/06 | 3,953 | 3,991 | 3,901 | 3,917 | +166 | +4.4% | 503,500 |
| 2024/08/05 | 3,851 | 3,949 | 3,731 | 3,751 | -226 | -5.7% | 423,100 |
| 2024/08/02 | 4,035 | 4,084 | 3,973 | 3,977 | -116 | -2.8% | 387,300 |
| 2024/08/01 | 4,133 | 4,161 | 4,075 | 4,093 | -77 | -1.8% | 333,900 |
| 2024/07/31 | 4,058 | 4,185 | 4,057 | 4,170 | +113 | +2.8% | 427,400 |
| 2024/07/30 | 4,075 | 4,108 | 4,057 | 4,057 | +10 | +0.2% | 269,700 |
| 2024/07/29 | 4,050 | 4,060 | 4,021 | 4,047 | +40 | +1% | 155,900 |
| 2024/07/26 | 4,042 | 4,043 | 3,993 | 4,007 | -18 | -0.4% | 193,000 |
| 2024/07/25 | 3,975 | 4,038 | 3,960 | 4,025 | +49 | +1.2% | 289,900 |
| 2024/07/24 | 4,043 | 4,050 | 3,967 | 3,976 | -65 | -1.6% | 235,500 |
| 2024/07/23 | 4,119 | 4,120 | 4,023 | 4,041 | -64 | -1.6% | 301,100 |
| 2024/07/22 | 4,052 | 4,113 | 4,049 | 4,105 | +66 | +1.6% | 298,200 |
| 2024/07/19 | 4,022 | 4,045 | 3,995 | 4,039 | -5 | -0.1% | 218,600 |
| 2024/07/18 | 4,029 | 4,073 | 4,001 | 4,044 | +5 | +0.1% | 286,500 |
| 2024/07/17 | 4,029 | 4,057 | 3,996 | 4,039 | +23 | +0.6% | 317,100 |
| 2024/07/16 | 4,050 | 4,069 | 4,005 | 4,016 | -7 | -0.2% | 371,800 |
| 2024/07/12 | 3,995 | 4,045 | 3,995 | 4,023 | +28 | +0.7% | 230,500 |
| 2024/07/11 | 3,975 | 4,038 | 3,957 | 3,995 | +43 | +1.1% | 325,100 |
| 2024/07/10 | 3,917 | 3,952 | 3,895 | 3,952 | -2 | -0.1% | 249,000 |
| 2024/07/09 | 3,949 | 3,954 | 3,895 | 3,954 | -6 | -0.2% | 323,700 |
| 2024/07/08 | 3,940 | 3,968 | 3,936 | 3,960 | +28 | +0.7% | 283,700 |
| 2024/07/05 | 4,025 | 4,027 | 3,924 | 3,932 | -95 | -2.4% | 309,400 |
| 2024/07/04 | 4,069 | 4,069 | 4,010 | 4,027 | -42 | -1% | 259,400 |
| 2024/07/03 | 4,055 | 4,092 | 4,046 | 4,069 | +19 | +0.5% | 262,700 |
| 2024/07/02 | 4,025 | 4,050 | 4,020 | 4,050 | +13 | +0.3% | 244,300 |
| 2024/07/01 | 4,093 | 4,093 | 4,017 | 4,037 | -17 | -0.4% | 368,600 |
| 2024/06/28 | 4,093 | 4,099 | 4,045 | 4,054 | -23 | -0.6% | 362,100 |
| 2024/06/27 | 4,040 | 4,082 | 4,035 | 4,077 | +28 | +0.7% | 255,800 |
| 2024/06/26 | 4,080 | 4,085 | 4,036 | 4,049 | -27 | -0.7% | 340,300 |
| 2024/06/25 | 4,049 | 4,136 | 4,048 | 4,076 | +29 | +0.7% | 460,200 |
| 2024/06/24 | 3,977 | 4,088 | 3,944 | 4,047 | +127 | +3.2% | 489,100 |
| 2024/06/21 | 3,940 | 3,970 | 3,915 | 3,920 | -27 | -0.7% | 267,800 |
| 2024/06/20 | 3,963 | 3,989 | 3,923 | 3,947 | -51 | -1.3% | 229,700 |
| 2024/06/19 | 3,961 | 4,003 | 3,946 | 3,998 | +29 | +0.7% | 218,500 |
| 2024/06/18 | 3,993 | 4,011 | 3,959 | 3,969 | +46 | +1.2% | 442,100 |
151～
200
件表示中 / 6757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 | 452,400円 | +6.8% | +8.6% | 2.87% | 17.38倍 | 2.03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 | 473,000円 | +13.0% | +20.1% | 0.58% | 35.67倍 | 6.99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 | 1,090,000円 | -17.7% | - | 3.27% | 30.49倍 | 1.88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 | 248,000円 | +6.4% | -20.4% | 1.45% | 27.06倍 | 2.08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 |
| Ｊフロント | 175,900円 | +7.4% | +20.9% | 2.50% | 12.35倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
