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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 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 |
| 2024/04/03 | 4,589 | 4,610 | 4,534 | 4,579 | -13 | -0.3% | 254,700 |
| 2024/04/02 | 4,640 | 4,647 | 4,543 | 4,592 | -63 | -1.4% | 254,700 |
| 2024/04/01 | 4,693 | 4,711 | 4,632 | 4,655 | -12 | -0.3% | 228,900 |
| 2024/03/29 | 4,668 | 4,693 | 4,646 | 4,667 | -21 | -0.4% | 220,600 |
| 2024/03/28 | 4,702 | 4,737 | 4,662 | 4,688 | -94 | -2% | 286,400 |
| 2024/03/27 | 4,765 | 4,815 | 4,750 | 4,782 | +65 | +1.4% | 495,400 |
| 2024/03/26 | 4,770 | 4,800 | 4,714 | 4,717 | -117 | -2.4% | 435,000 |
| 2024/03/25 | 4,863 | 4,890 | 4,807 | 4,834 | -36 | -0.7% | 326,900 |
| 2024/03/22 | 4,842 | 4,884 | 4,813 | 4,870 | +38 | +0.8% | 187,800 |
| 2024/03/21 | 4,873 | 4,880 | 4,821 | 4,832 | -22 | -0.5% | 288,700 |
| 2024/03/19 | 4,830 | 4,861 | 4,805 | 4,854 | +15 | +0.3% | 166,700 |
| 2024/03/18 | 4,801 | 4,840 | 4,796 | 4,839 | +25 | +0.5% | 267,600 |
| 2024/03/15 | 4,760 | 4,840 | 4,741 | 4,814 | +58 | +1.2% | 363,400 |
| 2024/03/14 | 4,790 | 4,803 | 4,689 | 4,756 | -64 | -1.3% | 357,000 |
| 2024/03/13 | 4,891 | 4,902 | 4,800 | 4,820 | -70 | -1.4% | 175,300 |
| 2024/03/12 | 4,842 | 4,890 | 4,759 | 4,890 | +46 | +0.9% | 217,200 |
| 2024/03/11 | 4,841 | 4,885 | 4,799 | 4,844 | +3 | +0.1% | 272,000 |
| 2024/03/08 | 4,869 | 4,877 | 4,794 | 4,841 | -5 | -0.1% | 361,800 |
| 2024/03/07 | 4,780 | 4,870 | 4,778 | 4,846 | +118 | +2.5% | 426,600 |
| 2024/03/06 | 4,582 | 4,735 | 4,582 | 4,728 | +146 | +3.2% | 313,200 |
| 2024/03/05 | 4,630 | 4,643 | 4,572 | 4,582 | -47 | -1% | 249,800 |
| 2024/03/04 | 4,700 | 4,726 | 4,613 | 4,629 | -78 | -1.7% | 238,000 |
| 2024/03/01 | 4,658 | 4,726 | 4,620 | 4,707 | +34 | +0.7% | 277,900 |
| 2024/02/29 | 4,602 | 4,708 | 4,602 | 4,673 | +100 | +2.2% | 384,400 |
| 2024/02/28 | 4,582 | 4,627 | 4,519 | 4,573 | -8 | -0.2% | 190,000 |
| 2024/02/27 | 4,637 | 4,674 | 4,579 | 4,581 | -71 | -1.5% | 228,800 |
| 2024/02/26 | 4,498 | 4,685 | 4,479 | 4,652 | +216 | +4.9% | 613,000 |
| 2024/02/22 | 4,416 | 4,443 | 4,387 | 4,436 | -9 | -0.2% | 317,300 |
| 2024/02/21 | 4,490 | 4,504 | 4,430 | 4,445 | -85 | -1.9% | 251,900 |
301～
350
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
