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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 12,065 | 12,135 | 11,785 | 11,835 | -205 | -1.7% | 209,300 |
2023/12/07 | 12,255 | 12,345 | 12,040 | 12,040 | -90 | -0.7% | 215,800 |
2023/12/06 | 12,110 | 12,155 | 11,985 | 12,130 | -5 | ±0% | 187,700 |
2023/12/05 | 12,165 | 12,205 | 12,105 | 12,135 | -100 | -0.8% | 233,500 |
2023/12/04 | 12,195 | 12,345 | 12,195 | 12,235 | -55 | -0.4% | 95,300 |
2023/12/01 | 12,410 | 12,490 | 12,230 | 12,290 | -150 | -1.2% | 145,600 |
2023/11/30 | 12,500 | 12,565 | 12,360 | 12,440 | -95 | -0.8% | 244,300 |
2023/11/29 | 12,450 | 12,605 | 12,410 | 12,535 | +65 | +0.5% | 119,300 |
2023/11/28 | 12,450 | 12,545 | 12,415 | 12,470 | +35 | +0.3% | 159,800 |
2023/11/27 | 12,400 | 12,515 | 12,355 | 12,435 | +170 | +1.4% | 120,500 |
2023/11/24 | 12,005 | 12,280 | 11,965 | 12,265 | +345 | +2.9% | 170,400 |
2023/11/22 | 12,010 | 12,055 | 11,870 | 11,920 | -215 | -1.8% | 276,600 |
2023/11/21 | 12,235 | 12,290 | 12,080 | 12,135 | -170 | -1.4% | 306,100 |
2023/11/20 | 12,245 | 12,425 | 12,140 | 12,305 | ±0 | ±0% | 316,100 |
2023/11/17 | 12,150 | 12,515 | 12,150 | 12,305 | -125 | -1% | 412,900 |
2023/11/16 | 12,150 | 12,595 | 12,115 | 12,430 | -340 | -2.7% | 665,200 |
2023/11/15 | 10,755 | 13,485 | 10,720 | 12,770 | +2,095 | +19.6% | 2,056,300 |
2023/11/14 | 10,785 | 10,785 | 10,665 | 10,675 | -165 | -1.5% | 195,300 |
2023/11/13 | 10,890 | 10,990 | 10,760 | 10,840 | -10 | -0.1% | 394,600 |
2023/11/10 | 10,800 | 10,870 | 10,775 | 10,850 | +75 | +0.7% | 109,500 |
2023/11/09 | 10,770 | 10,835 | 10,620 | 10,775 | -10 | -0.1% | 136,900 |
2023/11/08 | 10,660 | 10,810 | 10,630 | 10,785 | +140 | +1.3% | 184,400 |
2023/11/07 | 10,840 | 10,870 | 10,645 | 10,645 | -200 | -1.8% | 160,300 |
2023/11/06 | 11,165 | 11,165 | 10,840 | 10,845 | -220 | -2% | 174,700 |
2023/11/02 | 11,070 | 11,175 | 11,050 | 11,065 | +5 | ±0% | 149,000 |
2023/11/01 | 11,100 | 11,160 | 11,030 | 11,060 | +10 | +0.1% | 166,400 |
2023/10/31 | 10,750 | 11,050 | 10,715 | 11,050 | +370 | +3.5% | 175,500 |
2023/10/30 | 10,620 | 10,740 | 10,595 | 10,680 | -55 | -0.5% | 127,100 |
2023/10/27 | 10,640 | 10,755 | 10,585 | 10,735 | +115 | +1.1% | 96,000 |
2023/10/26 | 10,660 | 10,750 | 10,575 | 10,620 | -35 | -0.3% | 110,300 |
2023/10/25 | 10,550 | 10,765 | 10,505 | 10,655 | +45 | +0.4% | 138,200 |
2023/10/24 | 10,520 | 10,650 | 10,500 | 10,610 | +80 | +0.8% | 104,800 |
2023/10/23 | 10,520 | 10,615 | 10,485 | 10,530 | ±0 | ±0% | 99,100 |
2023/10/20 | 10,430 | 10,575 | 10,415 | 10,530 | ±0 | ±0% | 149,600 |
2023/10/19 | 10,425 | 10,630 | 10,420 | 10,530 | +115 | +1.1% | 149,900 |
2023/10/18 | 10,525 | 10,530 | 10,180 | 10,415 | -125 | -1.2% | 272,000 |
2023/10/17 | 10,460 | 10,630 | 10,460 | 10,540 | +110 | +1.1% | 163,000 |
2023/10/16 | 10,325 | 10,515 | 10,300 | 10,430 | +40 | +0.4% | 226,500 |
2023/10/13 | 10,530 | 10,625 | 10,350 | 10,390 | -210 | -2% | 303,700 |
2023/10/12 | 10,700 | 10,745 | 10,575 | 10,600 | -125 | -1.2% | 237,000 |
2023/10/11 | 10,875 | 10,915 | 10,720 | 10,725 | -140 | -1.3% | 301,400 |
2023/10/10 | 10,635 | 10,890 | 10,630 | 10,865 | +230 | +2.2% | 195,600 |
2023/10/06 | 10,590 | 10,750 | 10,590 | 10,635 | +85 | +0.8% | 216,200 |
2023/10/05 | 10,330 | 10,550 | 10,330 | 10,550 | +225 | +2.2% | 238,600 |
2023/10/04 | 10,150 | 10,435 | 10,110 | 10,325 | +130 | +1.3% | 393,100 |
2023/10/03 | 10,180 | 10,265 | 10,090 | 10,195 | +105 | +1% | 254,100 |
2023/10/02 | 10,105 | 10,185 | 9,992 | 10,090 | +45 | +0.4% | 246,300 |
2023/09/29 | 10,080 | 10,190 | 9,985 | 10,045 | -75 | -0.7% | 266,700 |
2023/09/28 | 10,200 | 10,200 | 10,060 | 10,120 | -130 | -1.3% | 220,100 |
2023/09/27 | 10,050 | 10,265 | 10,010 | 10,250 | +100 | +1% | 251,100 |
101~
150
件表示中 / 3452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 | 997,700円 | +6.5% | +3.7% | 2.68% | 18.73倍 | 1.72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 | 220,700円 | +5.7% | +38.1% | 0.45% | 66.94倍 | 3.09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 | 239,300円 | +6.7% | +7.2% | 4.22% | 18.73倍 | 1.78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 | 229,900円 | +5.7% | +6.8% | 1.57% | 17.59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 | 233,300円 | +8.8% | +9.1% | 1.50% | 16.89倍 | 1.81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