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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 3,915 | 3,915 | 3,790 | 3,795 | -120 | -3.1% | 333,100 |
| 2017/03/29 | 3,970 | 3,980 | 3,855 | 3,915 | +50 | +1.3% | 411,300 |
| 2017/03/28 | 3,865 | 3,875 | 3,840 | 3,865 | +35 | +0.9% | 407,400 |
| 2017/03/27 | 3,830 | 3,845 | 3,805 | 3,830 | -15 | -0.4% | 408,400 |
| 2017/03/24 | 3,815 | 3,860 | 3,800 | 3,845 | +45 | +1.2% | 262,600 |
| 2017/03/23 | 3,800 | 3,810 | 3,765 | 3,800 | +25 | +0.7% | 278,800 |
| 2017/03/22 | 3,770 | 3,795 | 3,760 | 3,775 | -15 | -0.4% | 271,800 |
| 2017/03/21 | 3,775 | 3,825 | 3,775 | 3,790 | -20 | -0.5% | 253,200 |
| 2017/03/17 | 3,795 | 3,820 | 3,775 | 3,810 | -10 | -0.3% | 408,400 |
| 2017/03/16 | 3,805 | 3,825 | 3,770 | 3,820 | +35 | +0.9% | 373,200 |
| 2017/03/15 | 3,760 | 3,795 | 3,755 | 3,785 | +50 | +1.3% | 247,600 |
| 2017/03/14 | 3,735 | 3,745 | 3,695 | 3,735 | ±0 | ±0% | 385,000 |
| 2017/03/13 | 3,720 | 3,760 | 3,715 | 3,735 | +5 | +0.1% | 245,200 |
| 2017/03/10 | 3,705 | 3,745 | 3,700 | 3,730 | +5 | +0.1% | 493,200 |
| 2017/03/09 | 3,745 | 3,755 | 3,710 | 3,725 | -5 | -0.1% | 254,800 |
| 2017/03/08 | 3,750 | 3,785 | 3,725 | 3,730 | -10 | -0.3% | 374,200 |
| 2017/03/07 | 3,710 | 3,770 | 3,695 | 3,740 | ±0 | ±0% | 357,600 |
| 2017/03/06 | 3,745 | 3,745 | 3,690 | 3,740 | -10 | -0.3% | 426,600 |
| 2017/03/03 | 3,775 | 3,785 | 3,725 | 3,750 | -30 | -0.8% | 496,400 |
| 2017/03/02 | 3,800 | 3,815 | 3,735 | 3,780 | +15 | +0.4% | 545,600 |
| 2017/03/01 | 3,700 | 3,775 | 3,700 | 3,765 | +70 | +1.9% | 592,200 |
| 2017/02/28 | 3,700 | 3,775 | 3,685 | 3,695 | -10 | -0.3% | 546,000 |
| 2017/02/27 | 3,620 | 3,730 | 3,620 | 3,705 | +60 | +1.6% | 704,600 |
| 2017/02/24 | 3,595 | 3,665 | 3,585 | 3,645 | +30 | +0.8% | 571,400 |
| 2017/02/23 | 3,630 | 3,630 | 3,585 | 3,615 | -35 | -1% | 804,200 |
| 2017/02/22 | 3,700 | 3,705 | 3,650 | 3,650 | -65 | -1.7% | 549,000 |
| 2017/02/21 | 3,720 | 3,735 | 3,685 | 3,715 | -5 | -0.1% | 454,600 |
| 2017/02/20 | 3,730 | 3,735 | 3,690 | 3,720 | -10 | -0.3% | 525,800 |
| 2017/02/17 | 3,700 | 3,745 | 3,680 | 3,730 | +30 | +0.8% | 389,200 |
| 2017/02/16 | 3,750 | 3,755 | 3,685 | 3,700 | -55 | -1.5% | 493,800 |
| 2017/02/15 | 3,810 | 3,810 | 3,755 | 3,755 | -10 | -0.3% | 297,400 |
| 2017/02/14 | 3,865 | 3,870 | 3,765 | 3,765 | -90 | -2.3% | 410,800 |
| 2017/02/13 | 3,790 | 3,860 | 3,775 | 3,855 | +65 | +1.7% | 436,200 |
| 2017/02/10 | 3,750 | 3,795 | 3,685 | 3,790 | -70 | -1.8% | 1,055,400 |
| 2017/02/09 | 3,815 | 3,865 | 3,810 | 3,860 | +10 | +0.3% | 442,200 |
| 2017/02/08 | 3,815 | 3,850 | 3,805 | 3,850 | +55 | +1.4% | 333,800 |
| 2017/02/07 | 3,795 | 3,815 | 3,780 | 3,795 | -25 | -0.7% | 208,200 |
| 2017/02/06 | 3,855 | 3,860 | 3,795 | 3,820 | +5 | +0.1% | 265,600 |
| 2017/02/03 | 3,815 | 3,845 | 3,805 | 3,815 | -25 | -0.7% | 278,600 |
| 2017/02/02 | 3,905 | 3,905 | 3,825 | 3,840 | -65 | -1.7% | 342,200 |
| 2017/02/01 | 3,885 | 3,915 | 3,855 | 3,905 | +15 | +0.4% | 416,600 |
| 2017/01/31 | 3,885 | 3,910 | 3,875 | 3,890 | -30 | -0.8% | 301,600 |
| 2017/01/30 | 3,895 | 3,925 | 3,880 | 3,920 | +10 | +0.3% | 251,200 |
| 2017/01/27 | 3,910 | 3,925 | 3,875 | 3,910 | +15 | +0.4% | 344,200 |
| 2017/01/26 | 3,885 | 3,895 | 3,855 | 3,895 | -30 | -0.8% | 531,800 |
| 2017/01/25 | 3,985 | 3,990 | 3,895 | 3,925 | -5 | -0.1% | 442,800 |
| 2017/01/24 | 3,950 | 3,970 | 3,910 | 3,930 | -5 | -0.1% | 401,800 |
| 2017/01/23 | 3,990 | 3,995 | 3,920 | 3,935 | -110 | -2.7% | 567,600 |
| 2017/01/20 | 4,060 | 4,070 | 4,020 | 4,045 | -45 | -1.1% | 509,200 |
| 2017/01/19 | 4,100 | 4,160 | 4,075 | 4,090 | -15 | -0.4% | 458,800 |
2001～
2050
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
