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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 4,130 | 4,225 | 4,125 | 4,205 | +75 | +1.8% | 516,400 |
| 2016/03/22 | 4,195 | 4,225 | 4,085 | 4,130 | +10 | +0.2% | 505,400 |
| 2016/03/18 | 4,135 | 4,215 | 4,100 | 4,120 | -30 | -0.7% | 861,800 |
| 2016/03/17 | 4,240 | 4,325 | 4,120 | 4,150 | -55 | -1.3% | 1,229,400 |
| 2016/03/16 | 4,135 | 4,285 | 4,130 | 4,205 | -80 | -1.9% | 959,000 |
| 2016/03/15 | 4,285 | 4,435 | 4,190 | 4,285 | ±0 | ±0% | 817,800 |
| 2016/03/14 | 4,170 | 4,295 | 4,150 | 4,285 | +145 | +3.5% | 561,800 |
| 2016/03/11 | 4,100 | 4,155 | 4,075 | 4,140 | +5 | +0.1% | 452,000 |
| 2016/03/10 | 4,020 | 4,160 | 3,995 | 4,135 | +155 | +3.9% | 559,800 |
| 2016/03/09 | 3,985 | 4,090 | 3,930 | 3,980 | -25 | -0.6% | 339,600 |
| 2016/03/08 | 3,940 | 4,040 | 3,870 | 4,005 | +10 | +0.3% | 520,400 |
| 2016/03/07 | 4,095 | 4,110 | 3,955 | 3,995 | -55 | -1.4% | 634,800 |
| 2016/03/04 | 3,945 | 4,050 | 3,905 | 4,050 | +150 | +3.8% | 702,200 |
| 2016/03/03 | 3,845 | 3,915 | 3,830 | 3,900 | +30 | +0.8% | 271,600 |
| 2016/03/02 | 3,870 | 3,930 | 3,810 | 3,870 | +105 | +2.8% | 402,200 |
| 2016/03/01 | 3,710 | 3,775 | 3,705 | 3,765 | +40 | +1.1% | 258,200 |
| 2016/02/29 | 3,785 | 3,800 | 3,715 | 3,725 | -90 | -2.4% | 452,600 |
| 2016/02/26 | 3,775 | 3,865 | 3,775 | 3,815 | +30 | +0.8% | 266,200 |
| 2016/02/25 | 3,755 | 3,845 | 3,730 | 3,785 | +55 | +1.5% | 590,000 |
| 2016/02/24 | 3,680 | 3,800 | 3,670 | 3,730 | +40 | +1.1% | 349,200 |
| 2016/02/23 | 3,755 | 3,795 | 3,645 | 3,690 | -90 | -2.4% | 531,600 |
| 2016/02/22 | 3,710 | 3,835 | 3,695 | 3,780 | +30 | +0.8% | 308,800 |
| 2016/02/19 | 3,710 | 3,770 | 3,635 | 3,750 | -30 | -0.8% | 643,800 |
| 2016/02/18 | 3,860 | 3,860 | 3,750 | 3,780 | -10 | -0.3% | 572,600 |
| 2016/02/17 | 3,680 | 3,790 | 3,680 | 3,790 | +35 | +0.9% | 608,400 |
| 2016/02/16 | 3,750 | 3,870 | 3,715 | 3,755 | -95 | -2.5% | 593,800 |
| 2016/02/15 | 3,740 | 3,885 | 3,705 | 3,850 | +250 | +6.9% | 900,600 |
| 2016/02/12 | 3,540 | 3,740 | 3,350 | 3,600 | +65 | +1.8% | 1,810,800 |
| 2016/02/10 | 3,715 | 3,715 | 3,500 | 3,535 | -110 | -3% | 807,200 |
| 2016/02/09 | 3,715 | 3,780 | 3,635 | 3,645 | -275 | -7% | 587,600 |
| 2016/02/08 | 3,775 | 3,945 | 3,760 | 3,920 | +100 | +2.6% | 516,400 |
| 2016/02/05 | 3,955 | 3,975 | 3,775 | 3,820 | -190 | -4.7% | 723,400 |
| 2016/02/04 | 4,135 | 4,160 | 3,995 | 4,010 | -210 | -5% | 693,000 |
| 2016/02/03 | 4,155 | 4,265 | 4,150 | 4,220 | +15 | +0.4% | 345,800 |
| 2016/02/02 | 4,120 | 4,240 | 4,120 | 4,205 | -25 | -0.6% | 585,800 |
| 2016/02/01 | 4,015 | 4,245 | 3,995 | 4,230 | +285 | +7.2% | 701,600 |
| 2016/01/29 | 3,845 | 3,960 | 3,805 | 3,945 | +130 | +3.4% | 598,000 |
| 2016/01/28 | 3,715 | 3,840 | 3,715 | 3,815 | +80 | +2.1% | 345,600 |
| 2016/01/27 | 3,740 | 3,755 | 3,690 | 3,735 | +70 | +1.9% | 582,400 |
| 2016/01/26 | 3,705 | 3,730 | 3,660 | 3,665 | -70 | -1.9% | 376,000 |
| 2016/01/25 | 3,695 | 3,755 | 3,645 | 3,735 | +130 | +3.6% | 483,800 |
| 2016/01/22 | 3,500 | 3,620 | 3,470 | 3,605 | +155 | +4.5% | 446,200 |
| 2016/01/21 | 3,550 | 3,605 | 3,450 | 3,450 | -140 | -3.9% | 550,200 |
| 2016/01/20 | 3,730 | 3,750 | 3,580 | 3,590 | -145 | -3.9% | 479,400 |
| 2016/01/19 | 3,730 | 3,810 | 3,705 | 3,735 | -20 | -0.5% | 327,400 |
| 2016/01/18 | 3,715 | 3,770 | 3,705 | 3,755 | -50 | -1.3% | 333,200 |
| 2016/01/15 | 3,800 | 3,870 | 3,775 | 3,805 | +80 | +2.1% | 487,000 |
| 2016/01/14 | 3,750 | 3,765 | 3,675 | 3,725 | -110 | -2.9% | 557,600 |
| 2016/01/13 | 3,770 | 3,835 | 3,735 | 3,835 | +135 | +3.6% | 580,200 |
| 2016/01/12 | 3,685 | 3,765 | 3,680 | 3,700 | -60 | -1.6% | 793,800 |
2251～
2300
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
