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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 4,230 | 4,270 | 4,205 | 4,245 | +70 | +1.7% | 299,800 |
| 2017/06/12 | 4,180 | 4,190 | 4,150 | 4,175 | ±0 | ±0% | 261,500 |
| 2017/06/09 | 4,185 | 4,235 | 4,175 | 4,175 | -80 | -1.9% | 401,100 |
| 2017/06/08 | 4,285 | 4,295 | 4,245 | 4,255 | -40 | -0.9% | 407,100 |
| 2017/06/07 | 4,305 | 4,350 | 4,270 | 4,295 | -145 | -3.3% | 507,900 |
| 2017/06/06 | 4,510 | 4,510 | 4,420 | 4,440 | -80 | -1.8% | 266,700 |
| 2017/06/05 | 4,430 | 4,535 | 4,400 | 4,520 | +110 | +2.5% | 271,700 |
| 2017/06/02 | 4,425 | 4,435 | 4,375 | 4,410 | -15 | -0.3% | 251,400 |
| 2017/06/01 | 4,290 | 4,435 | 4,285 | 4,425 | +115 | +2.7% | 295,800 |
| 2017/05/31 | 4,305 | 4,360 | 4,295 | 4,310 | -15 | -0.3% | 287,700 |
| 2017/05/30 | 4,320 | 4,340 | 4,300 | 4,325 | ±0 | ±0% | 154,800 |
| 2017/05/29 | 4,280 | 4,340 | 4,275 | 4,325 | +40 | +0.9% | 133,900 |
| 2017/05/26 | 4,310 | 4,310 | 4,255 | 4,285 | -20 | -0.5% | 161,900 |
| 2017/05/25 | 4,350 | 4,365 | 4,300 | 4,305 | +15 | +0.3% | 270,800 |
| 2017/05/24 | 4,300 | 4,300 | 4,260 | 4,290 | -20 | -0.5% | 214,500 |
| 2017/05/23 | 4,290 | 4,345 | 4,280 | 4,310 | +10 | +0.2% | 294,700 |
| 2017/05/22 | 4,290 | 4,350 | 4,270 | 4,300 | +35 | +0.8% | 321,300 |
| 2017/05/19 | 4,240 | 4,270 | 4,205 | 4,265 | +30 | +0.7% | 305,400 |
| 2017/05/18 | 4,190 | 4,245 | 4,175 | 4,235 | +25 | +0.6% | 312,700 |
| 2017/05/17 | 4,210 | 4,250 | 4,175 | 4,210 | +45 | +1.1% | 316,700 |
| 2017/05/16 | 4,140 | 4,190 | 4,125 | 4,165 | -15 | -0.4% | 242,400 |
| 2017/05/15 | 4,160 | 4,200 | 4,150 | 4,180 | +25 | +0.6% | 335,100 |
| 2017/05/12 | 3,970 | 4,160 | 3,955 | 4,155 | +65 | +1.6% | 549,200 |
| 2017/05/11 | 4,110 | 4,130 | 4,085 | 4,090 | -15 | -0.4% | 313,000 |
| 2017/05/10 | 4,110 | 4,125 | 4,080 | 4,105 | +15 | +0.4% | 252,500 |
| 2017/05/09 | 4,070 | 4,125 | 4,070 | 4,090 | ±0 | ±0% | 271,800 |
| 2017/05/08 | 4,010 | 4,100 | 3,995 | 4,090 | +110 | +2.8% | 373,800 |
| 2017/05/02 | 3,970 | 4,000 | 3,965 | 3,980 | +35 | +0.9% | 216,300 |
| 2017/05/01 | 3,910 | 3,945 | 3,900 | 3,945 | +35 | +0.9% | 239,400 |
| 2017/04/28 | 3,900 | 3,920 | 3,880 | 3,910 | +20 | +0.5% | 376,500 |
| 2017/04/27 | 3,865 | 3,915 | 3,855 | 3,890 | +25 | +0.6% | 290,000 |
| 2017/04/26 | 3,860 | 3,880 | 3,835 | 3,865 | -30 | -0.8% | 346,100 |
| 2017/04/25 | 3,920 | 3,930 | 3,875 | 3,895 | -10 | -0.3% | 362,600 |
| 2017/04/24 | 3,895 | 3,915 | 3,860 | 3,905 | +25 | +0.6% | 262,700 |
| 2017/04/21 | 3,905 | 3,905 | 3,835 | 3,880 | -5 | -0.1% | 289,700 |
| 2017/04/20 | 3,905 | 3,915 | 3,865 | 3,885 | -10 | -0.3% | 215,600 |
| 2017/04/19 | 3,920 | 3,940 | 3,875 | 3,895 | -35 | -0.9% | 384,500 |
| 2017/04/18 | 3,945 | 3,950 | 3,865 | 3,930 | +5 | +0.1% | 255,500 |
| 2017/04/17 | 3,870 | 3,935 | 3,860 | 3,925 | +90 | +2.3% | 213,400 |
| 2017/04/14 | 3,890 | 3,890 | 3,830 | 3,835 | -55 | -1.4% | 242,600 |
| 2017/04/13 | 3,835 | 3,925 | 3,830 | 3,890 | +55 | +1.4% | 377,500 |
| 2017/04/12 | 3,825 | 3,860 | 3,800 | 3,835 | -35 | -0.9% | 304,300 |
| 2017/04/11 | 3,825 | 3,915 | 3,815 | 3,870 | +45 | +1.2% | 276,400 |
| 2017/04/10 | 3,850 | 3,860 | 3,800 | 3,825 | ±0 | ±0% | 267,900 |
| 2017/04/07 | 3,840 | 3,860 | 3,795 | 3,825 | +25 | +0.7% | 245,600 |
| 2017/04/06 | 3,900 | 3,900 | 3,800 | 3,800 | -110 | -2.8% | 349,000 |
| 2017/04/05 | 3,905 | 3,925 | 3,890 | 3,910 | +30 | +0.8% | 283,600 |
| 2017/04/04 | 3,890 | 3,920 | 3,865 | 3,880 | -20 | -0.5% | 446,700 |
| 2017/04/03 | 3,875 | 3,910 | 3,835 | 3,900 | +165 | +4.4% | 480,100 |
| 2017/03/31 | 3,810 | 3,820 | 3,735 | 3,735 | -60 | -1.6% | 542,500 |
1951～
2000
件表示中 / 6795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 | 442,200円 | +6.0% | +4.9% | 2.96% | 16.32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 |
| Ｊフロント | 199,600円 | +3.9% | -18.4% | 2.71% | 16.73倍 | 1.23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 |
| ウエルシアＨＤ | 255,500円 | - | - | - | - | 2.13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 |
| ワークマン | 608,000円 | +7.5% | +7.5% | 1.20% | 27.41倍 | 3.67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 |
| ヤマダＨＤ | 43,600円 | +4.2% | +7.2% | 3.90% | 10.93倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
