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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 4,610 | 4,626 | 4,533 | 4,543 | -46 | -1% | 210,200 |
| 2024/01/18 | 4,593 | 4,602 | 4,554 | 4,589 | +25 | +0.5% | 304,000 |
| 2024/01/17 | 4,544 | 4,605 | 4,535 | 4,564 | +31 | +0.7% | 205,000 |
| 2024/01/16 | 4,548 | 4,554 | 4,503 | 4,533 | -26 | -0.6% | 216,300 |
| 2024/01/15 | 4,481 | 4,586 | 4,473 | 4,559 | +79 | +1.8% | 204,000 |
| 2024/01/12 | 4,537 | 4,537 | 4,462 | 4,480 | -36 | -0.8% | 167,200 |
| 2024/01/11 | 4,570 | 4,585 | 4,470 | 4,516 | -45 | -1% | 293,000 |
| 2024/01/10 | 4,584 | 4,602 | 4,555 | 4,561 | -47 | -1% | 185,000 |
| 2024/01/09 | 4,517 | 4,616 | 4,494 | 4,608 | +91 | +2% | 246,500 |
| 2024/01/05 | 4,580 | 4,580 | 4,499 | 4,517 | -38 | -0.8% | 133,800 |
| 2024/01/04 | 4,501 | 4,576 | 4,461 | 4,555 | +23 | +0.5% | 154,500 |
| 2023/12/29 | 4,513 | 4,535 | 4,508 | 4,532 | -1 | ±0% | 127,200 |
| 2023/12/28 | 4,530 | 4,554 | 4,505 | 4,533 | -11 | -0.2% | 99,100 |
| 2023/12/27 | 4,525 | 4,567 | 4,494 | 4,544 | +24 | +0.5% | 133,500 |
| 2023/12/26 | 4,472 | 4,524 | 4,442 | 4,520 | +48 | +1.1% | 165,900 |
| 2023/12/25 | 4,556 | 4,567 | 4,463 | 4,472 | -14 | -0.3% | 158,600 |
| 2023/12/22 | 4,377 | 4,507 | 4,347 | 4,486 | +119 | +2.7% | 219,300 |
| 2023/12/21 | 4,333 | 4,367 | 4,321 | 4,367 | +26 | +0.6% | 136,700 |
| 2023/12/20 | 4,347 | 4,379 | 4,336 | 4,341 | -1 | ±0% | 178,800 |
| 2023/12/19 | 4,344 | 4,359 | 4,288 | 4,342 | +27 | +0.6% | 192,100 |
| 2023/12/18 | 4,330 | 4,377 | 4,288 | 4,315 | -71 | -1.6% | 189,300 |
| 2023/12/15 | 4,475 | 4,479 | 4,365 | 4,386 | -106 | -2.4% | 327,300 |
| 2023/12/14 | 4,474 | 4,509 | 4,445 | 4,492 | -11 | -0.2% | 280,700 |
| 2023/12/13 | 4,604 | 4,604 | 4,492 | 4,503 | -60 | -1.3% | 188,400 |
| 2023/12/12 | 4,562 | 4,585 | 4,538 | 4,563 | -1 | ±0% | 216,400 |
| 2023/12/11 | 4,536 | 4,564 | 4,509 | 4,564 | +40 | +0.9% | 223,600 |
| 2023/12/08 | 4,676 | 4,676 | 4,497 | 4,524 | -169 | -3.6% | 494,700 |
| 2023/12/07 | 4,713 | 4,746 | 4,693 | 4,693 | -12 | -0.3% | 436,300 |
| 2023/12/06 | 4,658 | 4,721 | 4,633 | 4,705 | +49 | +1.1% | 394,900 |
| 2023/12/05 | 4,545 | 4,687 | 4,541 | 4,656 | +134 | +3% | 627,500 |
| 2023/12/04 | 4,500 | 4,522 | 4,475 | 4,522 | +29 | +0.6% | 231,500 |
| 2023/12/01 | 4,500 | 4,537 | 4,476 | 4,493 | +18 | +0.4% | 236,600 |
| 2023/11/30 | 4,437 | 4,475 | 4,382 | 4,475 | +7 | +0.2% | 768,900 |
| 2023/11/29 | 4,475 | 4,475 | 4,416 | 4,468 | -9 | -0.2% | 339,500 |
| 2023/11/28 | 4,490 | 4,490 | 4,442 | 4,477 | +15 | +0.3% | 304,000 |
| 2023/11/27 | 4,410 | 4,462 | 4,390 | 4,462 | +57 | +1.3% | 346,800 |
| 2023/11/24 | 4,402 | 4,408 | 4,350 | 4,405 | +3 | +0.1% | 369,200 |
| 2023/11/22 | 4,322 | 4,424 | 4,314 | 4,402 | +82 | +1.9% | 400,200 |
| 2023/11/21 | 4,325 | 4,352 | 4,292 | 4,320 | -18 | -0.4% | 278,300 |
| 2023/11/20 | 4,344 | 4,374 | 4,312 | 4,338 | +36 | +0.8% | 422,300 |
| 2023/11/17 | 4,205 | 4,302 | 4,202 | 4,302 | +37 | +0.9% | 365,700 |
| 2023/11/16 | 4,129 | 4,283 | 4,129 | 4,265 | +20 | +0.5% | 549,900 |
| 2023/11/15 | 4,159 | 4,334 | 4,117 | 4,245 | +156 | +3.8% | 1,187,700 |
| 2023/11/14 | 4,073 | 4,127 | 4,073 | 4,089 | +32 | +0.8% | 402,000 |
| 2023/11/13 | 4,064 | 4,096 | 4,044 | 4,057 | +13 | +0.3% | 286,500 |
| 2023/11/10 | 4,003 | 4,047 | 3,979 | 4,044 | +57 | +1.4% | 268,700 |
| 2023/11/09 | 4,000 | 4,013 | 3,913 | 3,987 | +14 | +0.4% | 197,900 |
| 2023/11/08 | 3,943 | 3,987 | 3,928 | 3,973 | +28 | +0.7% | 238,200 |
| 2023/11/07 | 4,004 | 4,040 | 3,937 | 3,945 | -74 | -1.8% | 348,000 |
| 2023/11/06 | 4,118 | 4,118 | 4,019 | 4,019 | -65 | -1.6% | 372,600 |
301～
350
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
