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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,950 | 4,060 | 3,945 | 4,035 | +85 | +2.2% | 647,000 |
| 2015/11/20 | 3,910 | 3,950 | 3,880 | 3,950 | +30 | +0.8% | 434,400 |
| 2015/11/19 | 3,920 | 3,935 | 3,875 | 3,920 | +70 | +1.8% | 444,200 |
| 2015/11/18 | 3,860 | 3,910 | 3,830 | 3,850 | +50 | +1.3% | 443,400 |
| 2015/11/17 | 3,795 | 3,840 | 3,775 | 3,800 | +45 | +1.2% | 599,600 |
| 2015/11/16 | 3,715 | 3,795 | 3,710 | 3,755 | -15 | -0.4% | 417,200 |
| 2015/11/13 | 3,710 | 3,775 | 3,695 | 3,770 | +40 | +1.1% | 529,000 |
| 2015/11/12 | 3,680 | 3,745 | 3,680 | 3,730 | ±0 | ±0% | 616,800 |
| 2015/11/11 | 3,660 | 3,745 | 3,655 | 3,730 | +75 | +2.1% | 546,200 |
| 2015/11/10 | 3,605 | 3,690 | 3,545 | 3,655 | +225 | +6.6% | 990,400 |
| 2015/11/09 | 3,375 | 3,450 | 3,330 | 3,430 | +65 | +1.9% | 737,800 |
| 2015/11/06 | 3,310 | 3,375 | 3,300 | 3,365 | +95 | +2.9% | 398,800 |
| 2015/11/05 | 3,295 | 3,360 | 3,265 | 3,270 | -20 | -0.6% | 479,200 |
| 2015/11/04 | 3,235 | 3,345 | 3,220 | 3,290 | +100 | +3.1% | 588,000 |
| 2015/11/02 | 3,195 | 3,210 | 3,150 | 3,190 | -20 | -0.6% | 370,400 |
| 2015/10/30 | 3,190 | 3,250 | 3,185 | 3,210 | ±0 | ±0% | 426,800 |
| 2015/10/29 | 3,205 | 3,240 | 3,150 | 3,210 | +45 | +1.4% | 449,200 |
| 2015/10/28 | 3,220 | 3,260 | 3,130 | 3,165 | -50 | -1.6% | 655,600 |
| 2015/10/27 | 3,220 | 3,280 | 3,190 | 3,215 | +30 | +0.9% | 295,000 |
| 2015/10/26 | 3,290 | 3,290 | 3,170 | 3,185 | -45 | -1.4% | 557,400 |
| 2015/10/23 | 3,290 | 3,290 | 3,220 | 3,230 | +25 | +0.8% | 492,800 |
| 2015/10/22 | 3,245 | 3,255 | 3,185 | 3,205 | -35 | -1.1% | 308,400 |
| 2015/10/21 | 3,210 | 3,260 | 3,205 | 3,240 | +25 | +0.8% | 465,400 |
| 2015/10/20 | 3,165 | 3,230 | 3,150 | 3,215 | +60 | +1.9% | 355,400 |
| 2015/10/19 | 3,120 | 3,185 | 3,110 | 3,155 | +5 | +0.2% | 315,600 |
| 2015/10/16 | 3,240 | 3,255 | 3,135 | 3,150 | -30 | -0.9% | 363,600 |
| 2015/10/15 | 3,090 | 3,200 | 3,080 | 3,180 | +115 | +3.8% | 507,200 |
| 2015/10/14 | 3,075 | 3,115 | 3,030 | 3,065 | -35 | -1.1% | 618,800 |
| 2015/10/13 | 3,125 | 3,170 | 3,090 | 3,100 | -75 | -2.4% | 667,400 |
| 2015/10/09 | 3,190 | 3,200 | 3,110 | 3,175 | +25 | +0.8% | 306,800 |
| 2015/10/08 | 3,290 | 3,310 | 3,125 | 3,150 | -170 | -5.1% | 447,200 |
| 2015/10/07 | 3,345 | 3,370 | 3,300 | 3,320 | +25 | +0.8% | 551,000 |
| 2015/10/06 | 3,350 | 3,350 | 3,280 | 3,295 | ±0 | ±0% | 251,200 |
| 2015/10/05 | 3,235 | 3,295 | 3,165 | 3,295 | +110 | +3.5% | 426,200 |
| 2015/10/02 | 3,195 | 3,250 | 3,145 | 3,185 | -60 | -1.8% | 429,400 |
| 2015/10/01 | 3,200 | 3,295 | 3,200 | 3,245 | +105 | +3.3% | 593,400 |
| 2015/09/30 | 3,220 | 3,270 | 3,115 | 3,140 | +15 | +0.5% | 627,400 |
| 2015/09/29 | 3,180 | 3,220 | 3,115 | 3,125 | -115 | -3.5% | 367,800 |
| 2015/09/28 | 3,230 | 3,275 | 3,175 | 3,240 | +5 | +0.2% | 348,400 |
| 2015/09/25 | 3,145 | 3,235 | 3,120 | 3,235 | +90 | +2.9% | 553,400 |
| 2015/09/24 | 3,080 | 3,210 | 3,080 | 3,145 | +5 | +0.2% | 410,400 |
| 2015/09/18 | 3,220 | 3,230 | 3,140 | 3,140 | -65 | -2% | 296,000 |
| 2015/09/17 | 3,150 | 3,220 | 3,130 | 3,205 | +55 | +1.7% | 504,800 |
| 2015/09/16 | 3,175 | 3,220 | 3,110 | 3,150 | +35 | +1.1% | 696,400 |
| 2015/09/15 | 3,160 | 3,185 | 3,095 | 3,115 | -10 | -0.3% | 352,800 |
| 2015/09/14 | 3,150 | 3,180 | 3,115 | 3,125 | +5 | +0.2% | 206,200 |
| 2015/09/11 | 3,055 | 3,140 | 3,050 | 3,120 | +50 | +1.6% | 570,200 |
| 2015/09/10 | 3,115 | 3,135 | 3,030 | 3,070 | -125 | -3.9% | 535,200 |
| 2015/09/09 | 3,140 | 3,200 | 3,075 | 3,195 | +190 | +6.3% | 661,200 |
| 2015/09/08 | 3,120 | 3,190 | 3,000 | 3,005 | -65 | -2.1% | 617,000 |
2201～
2250
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
