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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 3,775 | 3,840 | 3,705 | 3,760 | -50 | -1.3% | 666,600 |
| 2016/01/07 | 3,760 | 3,870 | 3,760 | 3,810 | +55 | +1.5% | 768,800 |
| 2016/01/06 | 3,710 | 3,800 | 3,695 | 3,755 | +60 | +1.6% | 529,800 |
| 2016/01/05 | 3,680 | 3,720 | 3,585 | 3,695 | -35 | -0.9% | 791,200 |
| 2016/01/04 | 3,855 | 3,880 | 3,715 | 3,730 | -180 | -4.6% | 339,400 |
| 2015/12/30 | 3,875 | 3,930 | 3,815 | 3,910 | +30 | +0.8% | 190,200 |
| 2015/12/29 | 3,775 | 3,895 | 3,765 | 3,880 | +80 | +2.1% | 312,600 |
| 2015/12/28 | 3,875 | 3,915 | 3,715 | 3,800 | -70 | -1.8% | 355,800 |
| 2015/12/25 | 3,815 | 3,915 | 3,800 | 3,870 | +90 | +2.4% | 243,600 |
| 2015/12/24 | 3,890 | 3,890 | 3,770 | 3,780 | -60 | -1.6% | 246,800 |
| 2015/12/22 | 3,825 | 3,880 | 3,770 | 3,840 | +35 | +0.9% | 306,400 |
| 2015/12/21 | 3,835 | 3,880 | 3,725 | 3,805 | -40 | -1% | 285,600 |
| 2015/12/18 | 3,910 | 3,940 | 3,840 | 3,845 | -35 | -0.9% | 424,000 |
| 2015/12/17 | 3,860 | 3,940 | 3,815 | 3,880 | +110 | +2.9% | 420,600 |
| 2015/12/16 | 3,805 | 3,810 | 3,710 | 3,770 | +45 | +1.2% | 321,400 |
| 2015/12/15 | 3,750 | 3,835 | 3,720 | 3,725 | -35 | -0.9% | 309,600 |
| 2015/12/14 | 3,710 | 3,780 | 3,700 | 3,760 | -20 | -0.5% | 403,600 |
| 2015/12/11 | 3,730 | 3,845 | 3,730 | 3,780 | -25 | -0.7% | 455,000 |
| 2015/12/10 | 3,800 | 3,845 | 3,770 | 3,805 | -50 | -1.3% | 358,000 |
| 2015/12/09 | 3,925 | 3,960 | 3,835 | 3,855 | -130 | -3.3% | 520,600 |
| 2015/12/08 | 4,050 | 4,100 | 3,960 | 3,985 | +10 | +0.3% | 569,600 |
| 2015/12/07 | 3,895 | 3,995 | 3,895 | 3,975 | +135 | +3.5% | 336,400 |
| 2015/12/04 | 3,870 | 3,905 | 3,830 | 3,840 | -95 | -2.4% | 390,600 |
| 2015/12/03 | 3,965 | 3,970 | 3,905 | 3,935 | ±0 | ±0% | 331,600 |
| 2015/12/02 | 3,945 | 3,960 | 3,885 | 3,935 | -45 | -1.1% | 655,600 |
| 2015/12/01 | 3,980 | 4,005 | 3,935 | 3,980 | +15 | +0.4% | 428,000 |
| 2015/11/30 | 3,995 | 4,015 | 3,960 | 3,965 | -15 | -0.4% | 258,400 |
| 2015/11/27 | 4,010 | 4,030 | 3,950 | 3,980 | -40 | -1% | 324,000 |
| 2015/11/26 | 3,975 | 4,030 | 3,975 | 4,020 | +45 | +1.1% | 370,400 |
| 2015/11/25 | 3,990 | 4,030 | 3,935 | 3,975 | -60 | -1.5% | 631,400 |
| 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 |
2301～
2350
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
