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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 10,800 | 10,845 | 10,725 | 10,770 | +75 | +0.7% | 99,500 |
2023/07/21 | 10,710 | 10,780 | 10,655 | 10,695 | ±0 | ±0% | 119,600 |
2023/07/20 | 10,990 | 10,990 | 10,615 | 10,695 | -280 | -2.6% | 218,400 |
2023/07/19 | 10,920 | 10,975 | 10,850 | 10,975 | +135 | +1.2% | 158,900 |
2023/07/18 | 10,760 | 10,905 | 10,740 | 10,840 | +95 | +0.9% | 122,400 |
2023/07/14 | 10,900 | 10,945 | 10,735 | 10,745 | -40 | -0.4% | 179,500 |
2023/07/13 | 10,895 | 10,915 | 10,785 | 10,785 | -35 | -0.3% | 186,900 |
2023/07/12 | 10,800 | 10,885 | 10,800 | 10,820 | +25 | +0.2% | 188,100 |
2023/07/11 | 10,820 | 10,870 | 10,715 | 10,795 | +35 | +0.3% | 263,500 |
2023/07/10 | 10,750 | 10,870 | 10,705 | 10,760 | +65 | +0.6% | 268,900 |
2023/07/07 | 10,540 | 10,750 | 10,540 | 10,695 | +40 | +0.4% | 212,700 |
2023/07/06 | 10,930 | 10,930 | 10,655 | 10,655 | -275 | -2.5% | 162,500 |
2023/07/05 | 10,840 | 10,995 | 10,795 | 10,930 | +85 | +0.8% | 174,500 |
2023/07/04 | 10,735 | 10,885 | 10,735 | 10,845 | -40 | -0.4% | 139,400 |
2023/07/03 | 10,750 | 10,925 | 10,710 | 10,885 | +180 | +1.7% | 191,100 |
2023/06/30 | 10,850 | 10,855 | 10,635 | 10,705 | -75 | -0.7% | 223,100 |
2023/06/29 | 10,810 | 10,865 | 10,710 | 10,780 | -45 | -0.4% | 265,200 |
2023/06/28 | 10,620 | 10,825 | 10,615 | 10,825 | +285 | +2.7% | 384,800 |
2023/06/27 | 10,800 | 10,920 | 10,485 | 10,540 | -355 | -3.3% | 322,100 |
2023/06/26 | 10,905 | 11,070 | 10,585 | 10,895 | +290 | +2.7% | 652,800 |
2023/06/23 | 10,790 | 10,890 | 10,530 | 10,605 | -240 | -2.2% | 436,800 |
2023/06/22 | 10,895 | 10,945 | 10,790 | 10,845 | -55 | -0.5% | 264,100 |
2023/06/21 | 10,790 | 10,930 | 10,750 | 10,900 | +160 | +1.5% | 276,700 |
2023/06/20 | 10,680 | 10,745 | 10,545 | 10,740 | +60 | +0.6% | 173,400 |
2023/06/19 | 10,800 | 10,935 | 10,600 | 10,680 | -45 | -0.4% | 389,800 |
2023/06/16 | 10,495 | 10,770 | 10,490 | 10,725 | +305 | +2.9% | 532,000 |
2023/06/15 | 10,280 | 10,480 | 10,265 | 10,420 | +170 | +1.7% | 389,400 |
2023/06/14 | 9,968 | 10,265 | 9,906 | 10,250 | +320 | +3.2% | 356,700 |
2023/06/13 | 9,911 | 9,962 | 9,820 | 9,930 | +28 | +0.3% | 153,700 |
2023/06/12 | 9,920 | 9,949 | 9,843 | 9,902 | -15 | -0.2% | 148,600 |
2023/06/09 | 9,953 | 9,992 | 9,865 | 9,917 | +14 | +0.1% | 202,300 |
2023/06/08 | 9,903 | 9,970 | 9,851 | 9,903 | +33 | +0.3% | 145,800 |
2023/06/07 | 9,968 | 10,050 | 9,869 | 9,870 | -101 | -1% | 267,400 |
2023/06/06 | 9,940 | 10,000 | 9,903 | 9,971 | +68 | +0.7% | 183,800 |
2023/06/05 | 9,961 | 9,993 | 9,829 | 9,903 | +43 | +0.4% | 323,300 |
2023/06/02 | 9,790 | 9,950 | 9,760 | 9,860 | ±0 | ±0% | 211,300 |
2023/06/01 | 9,640 | 9,870 | 9,600 | 9,860 | +220 | +2.3% | 212,100 |
2023/05/31 | 9,610 | 9,710 | 9,540 | 9,640 | -90 | -0.9% | 331,800 |
2023/05/30 | 9,690 | 9,800 | 9,650 | 9,730 | ±0 | ±0% | 221,200 |
2023/05/29 | 9,890 | 9,890 | 9,730 | 9,730 | -110 | -1.1% | 258,500 |
2023/05/26 | 9,880 | 9,910 | 9,790 | 9,840 | -90 | -0.9% | 262,300 |
2023/05/25 | 9,890 | 10,020 | 9,880 | 9,930 | ±0 | ±0% | 219,200 |
2023/05/24 | 9,990 | 10,020 | 9,880 | 9,930 | -170 | -1.7% | 268,800 |
2023/05/23 | 10,240 | 10,290 | 10,030 | 10,100 | -100 | -1% | 281,700 |
2023/05/22 | 10,120 | 10,250 | 10,110 | 10,200 | +110 | +1.1% | 226,500 |
2023/05/19 | 9,950 | 10,120 | 9,940 | 10,090 | +150 | +1.5% | 304,100 |
2023/05/18 | 9,850 | 9,960 | 9,700 | 9,940 | +150 | +1.5% | 376,600 |
2023/05/17 | 9,700 | 9,790 | 9,520 | 9,790 | +80 | +0.8% | 353,100 |
2023/05/16 | 9,330 | 9,730 | 9,280 | 9,710 | +680 | +7.5% | 785,600 |
2023/05/15 | 9,060 | 9,090 | 8,950 | 9,030 | -30 | -0.3% | 291,700 |
201~
250
件表示中 / 3458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 | 956,400円 | +6.5% | +3.7% | 2.79% | 17.96倍 | 1.65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 |
サンドラッグ | 405,500円 | +6.8% | +8.6% | 3.21% | 15.57倍 | 1.87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 |
ウエルシアHD | 229,000円 | +5.7% | +6.8% | 1.57% | 17.52倍 | 1.99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 | 240,800円 | +8.8% | +9.1% | 1.45% | 17.43倍 | 1.87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 |
ヤマダHD | 43,100円 | +4.6% | +13.1% | 3.02% | 10.56倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム