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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,282 | 4,309 | 4,243 | 4,298 | -11 | -0.3% | 389,500 |
| 2023/06/19 | 4,355 | 4,369 | 4,281 | 4,309 | -64 | -1.5% | 338,800 |
| 2023/06/16 | 4,280 | 4,390 | 4,264 | 4,373 | +81 | +1.9% | 627,300 |
| 2023/06/15 | 4,300 | 4,350 | 4,292 | 4,292 | +21 | +0.5% | 414,300 |
| 2023/06/14 | 4,200 | 4,287 | 4,192 | 4,271 | +76 | +1.8% | 363,000 |
| 2023/06/13 | 4,163 | 4,207 | 4,148 | 4,195 | +11 | +0.3% | 245,900 |
| 2023/06/12 | 4,177 | 4,207 | 4,171 | 4,184 | +10 | +0.2% | 217,800 |
| 2023/06/09 | 4,160 | 4,184 | 4,132 | 4,174 | +36 | +0.9% | 401,800 |
| 2023/06/08 | 4,112 | 4,153 | 4,100 | 4,138 | -11 | -0.3% | 286,700 |
| 2023/06/07 | 4,159 | 4,199 | 4,136 | 4,149 | +18 | +0.4% | 369,300 |
| 2023/06/06 | 4,100 | 4,142 | 4,085 | 4,131 | +28 | +0.7% | 201,800 |
| 2023/06/05 | 4,131 | 4,131 | 4,073 | 4,103 | -2 | ±0% | 311,500 |
| 2023/06/02 | 4,015 | 4,120 | 4,010 | 4,105 | +65 | +1.6% | 247,100 |
| 2023/06/01 | 3,990 | 4,055 | 3,980 | 4,040 | +70 | +1.8% | 314,800 |
| 2023/05/31 | 4,055 | 4,055 | 3,965 | 3,970 | -105 | -2.6% | 706,300 |
| 2023/05/30 | 4,085 | 4,095 | 4,045 | 4,075 | ±0 | ±0% | 300,700 |
| 2023/05/29 | 4,110 | 4,110 | 4,055 | 4,075 | +25 | +0.6% | 255,000 |
| 2023/05/26 | 4,055 | 4,090 | 4,020 | 4,050 | -20 | -0.5% | 260,000 |
| 2023/05/25 | 4,035 | 4,120 | 4,035 | 4,070 | +20 | +0.5% | 336,700 |
| 2023/05/24 | 4,170 | 4,170 | 4,035 | 4,050 | -185 | -4.4% | 641,500 |
| 2023/05/23 | 4,310 | 4,315 | 4,235 | 4,235 | -125 | -2.9% | 484,400 |
| 2023/05/22 | 4,330 | 4,395 | 4,325 | 4,360 | +80 | +1.9% | 585,500 |
| 2023/05/19 | 4,260 | 4,285 | 4,210 | 4,280 | +35 | +0.8% | 461,000 |
| 2023/05/18 | 4,245 | 4,265 | 4,200 | 4,245 | -10 | -0.2% | 492,200 |
| 2023/05/17 | 4,245 | 4,270 | 4,185 | 4,255 | +60 | +1.4% | 437,700 |
| 2023/05/16 | 4,000 | 4,225 | 3,975 | 4,195 | +335 | +8.7% | 983,900 |
| 2023/05/15 | 3,900 | 3,900 | 3,830 | 3,860 | -20 | -0.5% | 477,600 |
| 2023/05/12 | 3,835 | 3,895 | 3,820 | 3,880 | +70 | +1.8% | 434,500 |
| 2023/05/11 | 3,840 | 3,855 | 3,805 | 3,810 | -30 | -0.8% | 282,600 |
| 2023/05/10 | 3,810 | 3,855 | 3,800 | 3,840 | +40 | +1.1% | 321,500 |
| 2023/05/09 | 3,775 | 3,805 | 3,765 | 3,800 | +50 | +1.3% | 341,700 |
| 2023/05/08 | 3,730 | 3,780 | 3,720 | 3,750 | -10 | -0.3% | 306,100 |
| 2023/05/02 | 3,810 | 3,820 | 3,750 | 3,760 | -40 | -1.1% | 249,200 |
| 2023/05/01 | 3,750 | 3,805 | 3,745 | 3,800 | +55 | +1.5% | 205,900 |
| 2023/04/28 | 3,760 | 3,775 | 3,720 | 3,745 | +15 | +0.4% | 279,700 |
| 2023/04/27 | 3,730 | 3,745 | 3,700 | 3,730 | +10 | +0.3% | 299,000 |
| 2023/04/26 | 3,720 | 3,770 | 3,710 | 3,720 | +5 | +0.1% | 294,800 |
| 2023/04/25 | 3,715 | 3,720 | 3,700 | 3,715 | +20 | +0.5% | 200,800 |
| 2023/04/24 | 3,715 | 3,715 | 3,685 | 3,695 | +15 | +0.4% | 172,700 |
| 2023/04/21 | 3,695 | 3,715 | 3,665 | 3,680 | +5 | +0.1% | 254,000 |
| 2023/04/20 | 3,670 | 3,685 | 3,645 | 3,675 | +5 | +0.1% | 284,000 |
| 2023/04/19 | 3,710 | 3,715 | 3,645 | 3,670 | -5 | -0.1% | 314,500 |
| 2023/04/18 | 3,635 | 3,680 | 3,620 | 3,675 | +50 | +1.4% | 215,600 |
| 2023/04/17 | 3,625 | 3,635 | 3,605 | 3,625 | ±0 | ±0% | 165,400 |
| 2023/04/14 | 3,645 | 3,650 | 3,605 | 3,625 | +20 | +0.6% | 217,900 |
| 2023/04/13 | 3,590 | 3,620 | 3,580 | 3,605 | +15 | +0.4% | 218,300 |
| 2023/04/12 | 3,570 | 3,610 | 3,570 | 3,590 | +45 | +1.3% | 273,700 |
| 2023/04/11 | 3,540 | 3,570 | 3,530 | 3,545 | ±0 | ±0% | 248,500 |
| 2023/04/10 | 3,530 | 3,555 | 3,515 | 3,545 | +15 | +0.4% | 240,800 |
| 2023/04/07 | 3,540 | 3,550 | 3,510 | 3,530 | -20 | -0.6% | 375,000 |
351～
400
件表示中 / 6664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 | 355,900円 | +6.8% | +8.6% | 3.65% | 13.67倍 | 1.59倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| Ｊフロント | 172,000円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.12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 |
| ヤマダＨＤ | 46,700円 | +4.6% | +13.1% | 2.78% | 11.46倍 | 0.52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 |
| ツルハＨＤ | 809,300円 | -17.2% | - | 4.40% | 17.74倍 | 1.39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 |
| 高島屋 | 120,200円 | +6.2% | +17.9% | 1.91% | 9.98倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
市場注目の銘柄
チャート関連のコラム
