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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 4,212 | 4,279 | 4,201 | 4,234 | -46 | -1.1% | 315,900 |
| 2024/09/27 | 4,294 | 4,294 | 4,258 | 4,280 | -35 | -0.8% | 209,600 |
| 2024/09/26 | 4,265 | 4,316 | 4,246 | 4,315 | +62 | +1.5% | 310,500 |
| 2024/09/25 | 4,166 | 4,278 | 4,156 | 4,253 | +110 | +2.7% | 340,700 |
| 2024/09/24 | 4,138 | 4,167 | 4,101 | 4,143 | +16 | +0.4% | 292,900 |
| 2024/09/20 | 4,080 | 4,149 | 4,043 | 4,127 | +44 | +1.1% | 537,300 |
| 2024/09/19 | 4,150 | 4,180 | 4,082 | 4,083 | -72 | -1.7% | 410,200 |
| 2024/09/18 | 4,136 | 4,169 | 4,131 | 4,155 | +4 | +0.1% | 229,700 |
| 2024/09/17 | 4,151 | 4,187 | 4,108 | 4,151 | +16 | +0.4% | 228,200 |
| 2024/09/13 | 4,198 | 4,214 | 4,118 | 4,135 | -84 | -2% | 221,800 |
| 2024/09/12 | 4,217 | 4,248 | 4,192 | 4,219 | +29 | +0.7% | 216,200 |
| 2024/09/11 | 4,310 | 4,310 | 4,178 | 4,190 | -117 | -2.7% | 268,500 |
| 2024/09/10 | 4,238 | 4,322 | 4,215 | 4,307 | +66 | +1.6% | 174,000 |
| 2024/09/09 | 4,259 | 4,283 | 4,226 | 4,241 | -29 | -0.7% | 295,300 |
| 2024/09/06 | 4,275 | 4,337 | 4,240 | 4,270 | +21 | +0.5% | 355,200 |
| 2024/09/05 | 4,215 | 4,252 | 4,203 | 4,249 | -6 | -0.1% | 250,000 |
| 2024/09/04 | 4,245 | 4,285 | 4,231 | 4,255 | +9 | +0.2% | 281,700 |
| 2024/09/03 | 4,190 | 4,254 | 4,183 | 4,246 | +61 | +1.5% | 277,200 |
| 2024/09/02 | 4,237 | 4,239 | 4,153 | 4,185 | -55 | -1.3% | 184,600 |
| 2024/08/30 | 4,216 | 4,262 | 4,208 | 4,240 | -16 | -0.4% | 373,900 |
| 2024/08/29 | 4,192 | 4,258 | 4,192 | 4,256 | +83 | +2% | 301,200 |
| 2024/08/28 | 4,216 | 4,228 | 4,156 | 4,173 | -62 | -1.5% | 185,800 |
| 2024/08/27 | 4,183 | 4,243 | 4,168 | 4,235 | +67 | +1.6% | 212,100 |
| 2024/08/26 | 4,183 | 4,200 | 4,153 | 4,168 | -30 | -0.7% | 223,400 |
| 2024/08/23 | 4,181 | 4,212 | 4,172 | 4,198 | +37 | +0.9% | 216,500 |
| 2024/08/22 | 4,108 | 4,169 | 4,090 | 4,161 | +19 | +0.5% | 205,100 |
| 2024/08/21 | 4,135 | 4,165 | 4,120 | 4,142 | -3 | -0.1% | 134,000 |
| 2024/08/20 | 4,138 | 4,167 | 4,117 | 4,145 | +9 | +0.2% | 205,200 |
| 2024/08/19 | 4,102 | 4,138 | 4,073 | 4,136 | +3 | +0.1% | 271,500 |
| 2024/08/16 | 4,107 | 4,148 | 4,048 | 4,133 | +57 | +1.4% | 517,700 |
| 2024/08/15 | 3,950 | 4,121 | 3,928 | 4,076 | +195 | +5% | 607,200 |
| 2024/08/14 | 3,841 | 3,902 | 3,833 | 3,881 | +39 | +1% | 427,500 |
| 2024/08/13 | 3,876 | 3,891 | 3,813 | 3,842 | -52 | -1.3% | 315,900 |
| 2024/08/09 | 3,922 | 3,922 | 3,825 | 3,894 | +39 | +1% | 317,400 |
| 2024/08/08 | 3,828 | 3,914 | 3,828 | 3,855 | -14 | -0.4% | 371,000 |
| 2024/08/07 | 3,847 | 3,969 | 3,833 | 3,869 | -48 | -1.2% | 248,200 |
| 2024/08/06 | 3,953 | 3,991 | 3,901 | 3,917 | +166 | +4.4% | 503,500 |
| 2024/08/05 | 3,851 | 3,949 | 3,731 | 3,751 | -226 | -5.7% | 423,100 |
| 2024/08/02 | 4,035 | 4,084 | 3,973 | 3,977 | -116 | -2.8% | 387,300 |
| 2024/08/01 | 4,133 | 4,161 | 4,075 | 4,093 | -77 | -1.8% | 333,900 |
| 2024/07/31 | 4,058 | 4,185 | 4,057 | 4,170 | +113 | +2.8% | 427,400 |
| 2024/07/30 | 4,075 | 4,108 | 4,057 | 4,057 | +10 | +0.2% | 269,700 |
| 2024/07/29 | 4,050 | 4,060 | 4,021 | 4,047 | +40 | +1% | 155,900 |
| 2024/07/26 | 4,042 | 4,043 | 3,993 | 4,007 | -18 | -0.4% | 193,000 |
| 2024/07/25 | 3,975 | 4,038 | 3,960 | 4,025 | +49 | +1.2% | 289,900 |
| 2024/07/24 | 4,043 | 4,050 | 3,967 | 3,976 | -65 | -1.6% | 235,500 |
| 2024/07/23 | 4,119 | 4,120 | 4,023 | 4,041 | -64 | -1.6% | 301,100 |
| 2024/07/22 | 4,052 | 4,113 | 4,049 | 4,105 | +66 | +1.6% | 298,200 |
| 2024/07/19 | 4,022 | 4,045 | 3,995 | 4,039 | -5 | -0.1% | 218,600 |
| 2024/07/18 | 4,029 | 4,073 | 4,001 | 4,044 | +5 | +0.1% | 286,500 |
201～
250
件表示中 / 6828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 | 456,600円 | +6.0% | +4.9% | 2.87% | 16.85倍 | 1.98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 |
| ツルハＨＤ | 1,130,500円 | +31.7% | - | 2.36% | 22.20倍 | 1.96倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| Ｊフロント | 206,200円 | +3.9% | -18.4% | 2.62% | 17.21倍 | 1.26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 | 256,200円 | - | - | - | - | 2.14倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| ワークマン | 631,000円 | +7.5% | +7.5% | 1.16% | 28.45倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
