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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,760 | 4,810 | 4,740 | 4,790 | +15 | +0.3% | 552,200 |
| 2016/07/04 | 4,835 | 4,850 | 4,745 | 4,775 | -85 | -1.7% | 548,000 |
| 2016/07/01 | 4,855 | 4,880 | 4,800 | 4,860 | +80 | +1.7% | 537,400 |
| 2016/06/30 | 4,840 | 4,900 | 4,780 | 4,780 | +70 | +1.5% | 594,400 |
| 2016/06/29 | 4,805 | 4,805 | 4,675 | 4,710 | -20 | -0.4% | 552,200 |
| 2016/06/28 | 4,650 | 4,780 | 4,635 | 4,730 | +35 | +0.7% | 557,600 |
| 2016/06/27 | 4,485 | 4,740 | 4,485 | 4,695 | +270 | +6.1% | 668,400 |
| 2016/06/24 | 4,670 | 4,690 | 4,350 | 4,425 | -260 | -5.5% | 877,000 |
| 2016/06/23 | 4,735 | 4,740 | 4,635 | 4,685 | -45 | -1% | 416,600 |
| 2016/06/22 | 4,780 | 4,780 | 4,655 | 4,730 | -55 | -1.1% | 510,400 |
| 2016/06/21 | 4,635 | 4,785 | 4,605 | 4,785 | +105 | +2.2% | 392,200 |
| 2016/06/20 | 4,705 | 4,740 | 4,655 | 4,680 | -20 | -0.4% | 569,000 |
| 2016/06/17 | 4,780 | 4,830 | 4,680 | 4,700 | -55 | -1.2% | 659,400 |
| 2016/06/16 | 4,790 | 4,895 | 4,755 | 4,755 | +15 | +0.3% | 975,000 |
| 2016/06/15 | 4,690 | 4,760 | 4,620 | 4,740 | +110 | +2.4% | 750,800 |
| 2016/06/14 | 4,600 | 4,695 | 4,580 | 4,630 | +35 | +0.8% | 480,000 |
| 2016/06/13 | 4,650 | 4,665 | 4,555 | 4,595 | -75 | -1.6% | 598,800 |
| 2016/06/10 | 4,715 | 4,730 | 4,640 | 4,670 | -85 | -1.8% | 593,200 |
| 2016/06/09 | 4,750 | 4,790 | 4,710 | 4,755 | -40 | -0.8% | 507,800 |
| 2016/06/08 | 4,710 | 4,795 | 4,665 | 4,795 | +130 | +2.8% | 786,600 |
| 2016/06/07 | 4,685 | 4,715 | 4,620 | 4,665 | ±0 | ±0% | 441,600 |
| 2016/06/06 | 4,605 | 4,665 | 4,585 | 4,665 | +50 | +1.1% | 660,600 |
| 2016/06/03 | 4,470 | 4,620 | 4,455 | 4,615 | +195 | +4.4% | 762,600 |
| 2016/06/02 | 4,505 | 4,530 | 4,380 | 4,420 | -25 | -0.6% | 1,004,000 |
| 2016/06/01 | 4,525 | 4,535 | 4,415 | 4,445 | -140 | -3.1% | 1,311,800 |
| 2016/05/31 | 4,660 | 4,685 | 4,540 | 4,585 | ±0 | ±0% | 5,873,200 |
| 2016/05/30 | 4,540 | 4,605 | 4,535 | 4,585 | +20 | +0.4% | 671,600 |
| 2016/05/27 | 4,560 | 4,570 | 4,525 | 4,565 | ±0 | ±0% | 479,600 |
| 2016/05/26 | 4,540 | 4,585 | 4,490 | 4,565 | +70 | +1.6% | 614,600 |
| 2016/05/25 | 4,470 | 4,525 | 4,465 | 4,495 | +45 | +1% | 495,800 |
| 2016/05/24 | 4,395 | 4,475 | 4,380 | 4,450 | +60 | +1.4% | 720,400 |
| 2016/05/23 | 4,380 | 4,415 | 4,365 | 4,390 | -20 | -0.5% | 319,600 |
| 2016/05/20 | 4,405 | 4,450 | 4,385 | 4,410 | +5 | +0.1% | 539,000 |
| 2016/05/19 | 4,395 | 4,430 | 4,340 | 4,405 | +105 | +2.4% | 681,800 |
| 2016/05/18 | 4,255 | 4,310 | 4,230 | 4,300 | +15 | +0.4% | 541,000 |
| 2016/05/17 | 4,280 | 4,370 | 4,245 | 4,285 | -50 | -1.2% | 690,200 |
| 2016/05/16 | 4,385 | 4,465 | 4,310 | 4,335 | +40 | +0.9% | 816,800 |
| 2016/05/13 | 4,115 | 4,330 | 4,100 | 4,295 | +255 | +6.3% | 1,308,800 |
| 2016/05/12 | 4,000 | 4,055 | 3,950 | 4,040 | +10 | +0.2% | 575,400 |
| 2016/05/11 | 4,045 | 4,095 | 4,000 | 4,030 | +60 | +1.5% | 502,200 |
| 2016/05/10 | 3,935 | 3,990 | 3,935 | 3,970 | +35 | +0.9% | 395,400 |
| 2016/05/09 | 3,920 | 3,965 | 3,905 | 3,935 | +75 | +1.9% | 400,600 |
| 2016/05/06 | 3,800 | 3,890 | 3,790 | 3,860 | +55 | +1.4% | 645,000 |
| 2016/05/02 | 3,810 | 3,880 | 3,775 | 3,805 | -135 | -3.4% | 450,600 |
| 2016/04/28 | 4,010 | 4,025 | 3,930 | 3,940 | -30 | -0.8% | 427,400 |
| 2016/04/27 | 3,945 | 3,995 | 3,945 | 3,970 | +10 | +0.3% | 429,000 |
| 2016/04/26 | 3,950 | 3,985 | 3,905 | 3,960 | -15 | -0.4% | 360,200 |
| 2016/04/25 | 3,935 | 3,980 | 3,895 | 3,975 | ±0 | ±0% | 577,800 |
| 2016/04/22 | 4,100 | 4,100 | 3,935 | 3,975 | -180 | -4.3% | 962,400 |
| 2016/04/21 | 4,210 | 4,230 | 4,140 | 4,155 | +15 | +0.4% | 307,400 |
2051～
2100
件表示中 / 6665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 | 355,500円 | +6.8% | +8.6% | 3.66% | 13.66倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11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 |
| ヤマダＨＤ | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 |
| ツルハＨＤ | 810,000円 | -17.2% | - | 4.40% | 17.76倍 | 1.40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 | 187,700円 | +6.4% | -20.4% | 1.92% | 20.46倍 | 1.57倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
