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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 3,875 | 3,935 | 3,854 | 3,923 | +74 | +1.9% | 487,500 |
| 2024/06/14 | 3,816 | 3,864 | 3,815 | 3,849 | +34 | +0.9% | 351,900 |
| 2024/06/13 | 3,860 | 3,860 | 3,792 | 3,815 | -44 | -1.1% | 290,200 |
| 2024/06/12 | 3,872 | 3,900 | 3,852 | 3,859 | -21 | -0.5% | 282,500 |
| 2024/06/11 | 3,939 | 3,944 | 3,872 | 3,880 | -61 | -1.5% | 277,100 |
| 2024/06/10 | 3,950 | 3,957 | 3,895 | 3,941 | -25 | -0.6% | 286,800 |
| 2024/06/07 | 3,990 | 4,028 | 3,966 | 3,966 | -34 | -0.9% | 247,700 |
| 2024/06/06 | 3,989 | 4,010 | 3,948 | 4,000 | +50 | +1.3% | 327,200 |
| 2024/06/05 | 3,986 | 4,010 | 3,947 | 3,950 | -41 | -1% | 254,500 |
| 2024/06/04 | 3,986 | 4,039 | 3,931 | 3,991 | -31 | -0.8% | 478,800 |
| 2024/06/03 | 4,040 | 4,060 | 3,991 | 4,022 | +26 | +0.7% | 317,300 |
| 2024/05/31 | 3,942 | 4,025 | 3,926 | 3,996 | +71 | +1.8% | 592,000 |
| 2024/05/30 | 3,870 | 3,943 | 3,867 | 3,925 | +45 | +1.2% | 239,700 |
| 2024/05/29 | 3,930 | 3,939 | 3,867 | 3,880 | -48 | -1.2% | 294,900 |
| 2024/05/28 | 3,957 | 3,975 | 3,926 | 3,928 | -47 | -1.2% | 270,000 |
| 2024/05/27 | 3,976 | 3,994 | 3,942 | 3,975 | -1 | ±0% | 239,300 |
| 2024/05/24 | 3,930 | 3,990 | 3,930 | 3,976 | +23 | +0.6% | 220,700 |
| 2024/05/23 | 3,955 | 3,970 | 3,901 | 3,953 | +2 | +0.1% | 220,100 |
| 2024/05/22 | 4,040 | 4,040 | 3,947 | 3,951 | -108 | -2.7% | 306,500 |
| 2024/05/21 | 4,108 | 4,136 | 4,051 | 4,059 | +4 | +0.1% | 278,400 |
| 2024/05/20 | 4,030 | 4,057 | 4,011 | 4,055 | +40 | +1% | 214,000 |
| 2024/05/17 | 4,059 | 4,072 | 3,994 | 4,015 | -65 | -1.6% | 600,400 |
| 2024/05/16 | 3,960 | 4,163 | 3,957 | 4,080 | -123 | -2.9% | 721,100 |
| 2024/05/15 | 4,230 | 4,249 | 4,159 | 4,203 | -27 | -0.6% | 440,400 |
| 2024/05/14 | 4,202 | 4,263 | 4,200 | 4,230 | -3 | -0.1% | 341,200 |
| 2024/05/13 | 4,220 | 4,263 | 4,199 | 4,233 | -56 | -1.3% | 287,400 |
| 2024/05/10 | 4,287 | 4,314 | 4,259 | 4,289 | -16 | -0.4% | 184,800 |
| 2024/05/09 | 4,299 | 4,344 | 4,270 | 4,305 | +47 | +1.1% | 237,200 |
| 2024/05/08 | 4,400 | 4,420 | 4,176 | 4,258 | -222 | -5% | 834,800 |
| 2024/05/07 | 4,500 | 4,515 | 4,467 | 4,480 | -19 | -0.4% | 171,100 |
| 2024/05/02 | 4,536 | 4,536 | 4,485 | 4,499 | -11 | -0.2% | 134,300 |
| 2024/05/01 | 4,575 | 4,575 | 4,501 | 4,510 | -80 | -1.7% | 163,500 |
| 2024/04/30 | 4,574 | 4,612 | 4,511 | 4,590 | +62 | +1.4% | 202,300 |
| 2024/04/26 | 4,477 | 4,564 | 4,468 | 4,528 | +6 | +0.1% | 237,500 |
| 2024/04/25 | 4,555 | 4,609 | 4,518 | 4,522 | -3 | -0.1% | 313,600 |
| 2024/04/24 | 4,476 | 4,543 | 4,450 | 4,525 | +59 | +1.3% | 210,900 |
| 2024/04/23 | 4,439 | 4,487 | 4,414 | 4,466 | +52 | +1.2% | 197,200 |
| 2024/04/22 | 4,416 | 4,434 | 4,373 | 4,414 | +39 | +0.9% | 177,900 |
| 2024/04/19 | 4,420 | 4,422 | 4,322 | 4,375 | -75 | -1.7% | 192,800 |
| 2024/04/18 | 4,454 | 4,482 | 4,437 | 4,450 | +31 | +0.7% | 184,600 |
| 2024/04/17 | 4,436 | 4,463 | 4,361 | 4,419 | +3 | +0.1% | 219,600 |
| 2024/04/16 | 4,458 | 4,471 | 4,405 | 4,416 | -39 | -0.9% | 284,700 |
| 2024/04/15 | 4,480 | 4,480 | 4,418 | 4,455 | -34 | -0.8% | 234,600 |
| 2024/04/12 | 4,471 | 4,515 | 4,439 | 4,489 | +12 | +0.3% | 197,000 |
| 2024/04/11 | 4,465 | 4,491 | 4,424 | 4,477 | -19 | -0.4% | 172,400 |
| 2024/04/10 | 4,575 | 4,587 | 4,491 | 4,496 | -86 | -1.9% | 135,200 |
| 2024/04/09 | 4,620 | 4,635 | 4,561 | 4,582 | -29 | -0.6% | 166,400 |
| 2024/04/08 | 4,602 | 4,618 | 4,569 | 4,611 | +58 | +1.3% | 133,600 |
| 2024/04/05 | 4,510 | 4,567 | 4,481 | 4,553 | +14 | +0.3% | 164,500 |
| 2024/04/04 | 4,552 | 4,578 | 4,509 | 4,539 | -40 | -0.9% | 189,200 |
201～
250
件表示中 / 6757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 | 452,400円 | +6.8% | +8.6% | 2.87% | 17.38倍 | 2.03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 |
| Ｆ＆ＬＣ | 473,000円 | +13.0% | +20.1% | 0.58% | 35.67倍 | 6.99倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ツルハＨＤ | 1,090,000円 | -17.7% | - | 3.27% | 30.49倍 | 1.88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 | 248,000円 | +6.4% | -20.4% | 1.45% | 27.06倍 | 2.08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 |
| Ｊフロント | 175,900円 | +7.4% | +20.9% | 2.50% | 12.35倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
