ツルハホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 9,776 | 9,898 | 9,749 | 9,895 | +85 | +0.9% | 147,000 |
| 2024/04/25 | 9,835 | 9,909 | 9,790 | 9,810 | -33 | -0.3% | 114,000 |
| 2024/04/24 | 9,963 | 9,963 | 9,828 | 9,843 | -69 | -0.7% | 180,600 |
| 2024/04/23 | 9,985 | 10,000 | 9,898 | 9,912 | -49 | -0.5% | 132,900 |
| 2024/04/22 | 9,889 | 9,986 | 9,864 | 9,961 | +209 | +2.1% | 106,400 |
| 2024/04/19 | 10,020 | 10,020 | 9,714 | 9,752 | -333 | -3.3% | 262,600 |
| 2024/04/18 | 10,050 | 10,200 | 10,050 | 10,085 | -15 | -0.1% | 129,400 |
| 2024/04/17 | 10,220 | 10,260 | 10,090 | 10,100 | -95 | -0.9% | 108,200 |
| 2024/04/16 | 10,310 | 10,340 | 10,145 | 10,195 | -165 | -1.6% | 150,700 |
| 2024/04/15 | 10,440 | 10,500 | 10,345 | 10,360 | -140 | -1.3% | 76,500 |
| 2024/04/12 | 10,350 | 10,550 | 10,350 | 10,500 | +75 | +0.7% | 110,300 |
| 2024/04/11 | 10,400 | 10,445 | 10,285 | 10,425 | -50 | -0.5% | 99,400 |
| 2024/04/10 | 10,680 | 10,720 | 10,475 | 10,475 | -150 | -1.4% | 103,300 |
| 2024/04/09 | 10,800 | 10,800 | 10,610 | 10,625 | -115 | -1.1% | 82,900 |
| 2024/04/08 | 10,610 | 10,765 | 10,610 | 10,740 | +105 | +1% | 93,700 |
| 2024/04/05 | 10,580 | 10,635 | 10,525 | 10,635 | +40 | +0.4% | 72,200 |
| 2024/04/04 | 10,615 | 10,640 | 10,490 | 10,595 | -20 | -0.2% | 105,800 |
| 2024/04/03 | 10,650 | 10,720 | 10,590 | 10,615 | -55 | -0.5% | 135,900 |
| 2024/04/02 | 10,760 | 10,795 | 10,615 | 10,670 | -90 | -0.8% | 155,200 |
| 2024/04/01 | 10,815 | 10,865 | 10,760 | 10,760 | ±0 | ±0% | 142,900 |
| 2024/03/29 | 10,800 | 10,860 | 10,705 | 10,760 | -35 | -0.3% | 122,200 |
| 2024/03/28 | 10,900 | 10,955 | 10,775 | 10,795 | -100 | -0.9% | 100,600 |
| 2024/03/27 | 10,845 | 10,970 | 10,830 | 10,895 | +105 | +1% | 136,700 |
| 2024/03/26 | 10,925 | 10,975 | 10,760 | 10,790 | -125 | -1.1% | 148,900 |
| 2024/03/25 | 11,085 | 11,110 | 10,735 | 10,915 | -190 | -1.7% | 244,800 |
| 2024/03/22 | 11,000 | 11,270 | 10,900 | 11,105 | -385 | -3.4% | 361,500 |
| 2024/03/21 | 11,660 | 11,695 | 11,460 | 11,490 | -145 | -1.2% | 235,200 |
| 2024/03/19 | 11,565 | 11,695 | 11,525 | 11,635 | +70 | +0.6% | 142,000 |
| 2024/03/18 | 11,500 | 11,590 | 11,480 | 11,565 | +145 | +1.3% | 132,500 |
| 2024/03/15 | 11,435 | 11,490 | 11,280 | 11,420 | -30 | -0.3% | 153,200 |
| 2024/03/14 | 11,435 | 11,510 | 11,400 | 11,450 | +40 | +0.4% | 106,300 |
| 2024/03/13 | 11,575 | 11,615 | 11,410 | 11,410 | -110 | -1% | 103,800 |
| 2024/03/12 | 11,535 | 11,630 | 11,310 | 11,520 | +40 | +0.3% | 128,800 |
| 2024/03/11 | 11,400 | 11,490 | 11,265 | 11,480 | +60 | +0.5% | 142,800 |
| 2024/03/08 | 11,315 | 11,600 | 11,315 | 11,420 | -45 | -0.4% | 180,200 |
| 2024/03/07 | 11,590 | 11,670 | 11,455 | 11,465 | -175 | -1.5% | 215,400 |
| 2024/03/06 | 11,155 | 11,665 | 11,100 | 11,640 | +400 | +3.6% | 371,900 |
| 2024/03/05 | 10,940 | 11,240 | 10,840 | 11,240 | +560 | +5.2% | 397,600 |
| 2024/03/04 | 11,020 | 11,100 | 10,630 | 10,680 | -425 | -3.8% | 548,900 |
| 2024/03/01 | 11,300 | 11,340 | 11,100 | 11,105 | -195 | -1.7% | 308,300 |
| 2024/02/29 | 11,760 | 11,885 | 11,230 | 11,300 | -480 | -4.1% | 727,400 |
| 2024/02/28 | 12,000 | 12,045 | 11,780 | 11,780 | -255 | -2.1% | 243,000 |
| 2024/02/27 | 11,965 | 12,290 | 11,950 | 12,035 | -130 | -1.1% | 289,100 |
| 2024/02/26 | 11,520 | 12,520 | 11,445 | 12,165 | +1,200 | +10.9% | 1,376,400 |
| 2024/02/22 | 11,025 | 11,055 | 10,945 | 10,965 | -60 | -0.5% | 103,400 |
| 2024/02/21 | 11,045 | 11,085 | 10,980 | 11,025 | -20 | -0.2% | 64,100 |
| 2024/02/20 | 11,110 | 11,120 | 11,005 | 11,045 | +65 | +0.6% | 91,000 |
| 2024/02/19 | 10,790 | 11,040 | 10,750 | 10,980 | +220 | +2% | 152,800 |
| 2024/02/16 | 10,805 | 10,820 | 10,655 | 10,760 | +35 | +0.3% | 144,800 |
| 2024/02/15 | 10,825 | 10,825 | 10,660 | 10,725 | -10 | -0.1% | 159,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ツルハＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ツルハＨＤ | 989,500円 | +6.5% | +3.7% | 2.70% | 18.58倍 | 1.71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開始 |
| すかいＨＤ | 226,200円 | +5.7% | +38.1% | 0.44% | 68.61倍 | 3.17倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 242,800円 | +6.7% | +7.2% | 4.16% | 19.01倍 | 1.80倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| ウエルシアＨＤ | 229,500円 | +5.7% | +6.8% | 1.57% | 17.56倍 | 2.00倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議開始 |
| スギＨＤ | 232,400円 | +8.8% | +9.1% | 1.51% | 16.82倍 | 1.80倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
市場注目の銘柄
チャート関連のコラム
