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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 4,490 | 4,504 | 4,430 | 4,445 | -85 | -1.9% | 251,900 |
| 2024/02/20 | 4,525 | 4,559 | 4,493 | 4,530 | +25 | +0.6% | 228,300 |
| 2024/02/19 | 4,496 | 4,521 | 4,473 | 4,505 | +42 | +0.9% | 360,200 |
| 2024/02/16 | 4,390 | 4,479 | 4,350 | 4,463 | +109 | +2.5% | 668,900 |
| 2024/02/15 | 4,481 | 4,495 | 4,340 | 4,354 | +13 | +0.3% | 583,400 |
| 2024/02/14 | 4,452 | 4,463 | 4,341 | 4,341 | -95 | -2.1% | 299,400 |
| 2024/02/13 | 4,496 | 4,496 | 4,409 | 4,436 | -34 | -0.8% | 230,400 |
| 2024/02/09 | 4,447 | 4,484 | 4,440 | 4,470 | +7 | +0.2% | 225,400 |
| 2024/02/08 | 4,460 | 4,497 | 4,447 | 4,463 | -16 | -0.4% | 181,200 |
| 2024/02/07 | 4,453 | 4,505 | 4,440 | 4,479 | +31 | +0.7% | 163,400 |
| 2024/02/06 | 4,498 | 4,500 | 4,446 | 4,448 | -20 | -0.4% | 233,800 |
| 2024/02/05 | 4,470 | 4,490 | 4,455 | 4,468 | +7 | +0.2% | 249,400 |
| 2024/02/02 | 4,491 | 4,502 | 4,427 | 4,461 | -43 | -1% | 276,900 |
| 2024/02/01 | 4,475 | 4,535 | 4,455 | 4,504 | +46 | +1% | 193,000 |
| 2024/01/31 | 4,495 | 4,500 | 4,431 | 4,458 | -19 | -0.4% | 321,400 |
| 2024/01/30 | 4,558 | 4,574 | 4,466 | 4,477 | -81 | -1.8% | 313,700 |
| 2024/01/29 | 4,542 | 4,582 | 4,538 | 4,558 | +17 | +0.4% | 171,300 |
| 2024/01/26 | 4,499 | 4,560 | 4,487 | 4,541 | +57 | +1.3% | 192,900 |
| 2024/01/25 | 4,459 | 4,500 | 4,418 | 4,484 | -17 | -0.4% | 271,600 |
| 2024/01/24 | 4,579 | 4,616 | 4,498 | 4,501 | -105 | -2.3% | 210,300 |
| 2024/01/23 | 4,572 | 4,616 | 4,572 | 4,606 | +71 | +1.6% | 169,900 |
| 2024/01/22 | 4,566 | 4,566 | 4,515 | 4,535 | -8 | -0.2% | 157,500 |
| 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 |
351～
400
件表示中 / 6829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 | 443,200円 | +6.0% | +4.9% | 2.96% | 16.36倍 | 1.93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 |
| Ｊフロント | 201,900円 | +3.9% | -18.4% | 2.67% | 16.85倍 | 1.23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 | 252,300円 | - | - | - | - | 2.11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 | 622,000円 | +7.5% | +7.5% | 1.17% | 28.05倍 | 3.75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 |
| パルＧＨＤ | 487,500円 | +11.2% | +10.3% | 1.23% | 25.12倍 | 5.97倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
