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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 3,555 | 3,570 | 3,510 | 3,515 | -30 | -0.8% | 27,900 |
| 2010/11/18 | 3,470 | 3,550 | 3,460 | 3,545 | +90 | +2.6% | 50,600 |
| 2010/11/17 | 3,440 | 3,465 | 3,435 | 3,455 | -25 | -0.7% | 52,500 |
| 2010/11/16 | 3,540 | 3,545 | 3,475 | 3,480 | -60 | -1.7% | 46,000 |
| 2010/11/15 | 3,570 | 3,570 | 3,535 | 3,540 | +10 | +0.3% | 32,400 |
| 2010/11/12 | 3,530 | 3,545 | 3,510 | 3,530 | +5 | +0.1% | 40,900 |
| 2010/11/11 | 3,500 | 3,530 | 3,485 | 3,525 | -20 | -0.6% | 38,000 |
| 2010/11/10 | 3,510 | 3,555 | 3,505 | 3,545 | +20 | +0.6% | 35,600 |
| 2010/11/09 | 3,555 | 3,555 | 3,510 | 3,525 | -30 | -0.8% | 58,100 |
| 2010/11/08 | 3,575 | 3,585 | 3,545 | 3,555 | +10 | +0.3% | 46,400 |
| 2010/11/05 | 3,560 | 3,575 | 3,530 | 3,545 | +30 | +0.9% | 84,000 |
| 2010/11/04 | 3,465 | 3,550 | 3,450 | 3,515 | +100 | +2.9% | 60,000 |
| 2010/11/02 | 3,470 | 3,470 | 3,415 | 3,415 | -50 | -1.4% | 57,900 |
| 2010/11/01 | 3,485 | 3,485 | 3,445 | 3,465 | ±0 | ±0% | 34,100 |
| 2010/10/29 | 3,450 | 3,510 | 3,430 | 3,465 | ±0 | ±0% | 58,200 |
| 2010/10/28 | 3,555 | 3,555 | 3,465 | 3,465 | -75 | -2.1% | 78,000 |
| 2010/10/27 | 3,540 | 3,590 | 3,515 | 3,540 | +25 | +0.7% | 57,200 |
| 2010/10/26 | 3,500 | 3,545 | 3,495 | 3,515 | -20 | -0.6% | 60,900 |
| 2010/10/25 | 3,540 | 3,570 | 3,530 | 3,535 | ±0 | ±0% | 44,500 |
| 2010/10/22 | 3,510 | 3,550 | 3,505 | 3,535 | ±0 | ±0% | 26,200 |
| 2010/10/21 | 3,530 | 3,555 | 3,505 | 3,535 | -15 | -0.4% | 53,100 |
| 2010/10/20 | 3,590 | 3,590 | 3,505 | 3,550 | -40 | -1.1% | 64,400 |
| 2010/10/19 | 3,555 | 3,600 | 3,555 | 3,590 | +5 | +0.1% | 36,900 |
| 2010/10/18 | 3,525 | 3,615 | 3,525 | 3,585 | +50 | +1.4% | 52,400 |
| 2010/10/15 | 3,605 | 3,610 | 3,530 | 3,535 | -100 | -2.8% | 50,400 |
| 2010/10/14 | 3,570 | 3,645 | 3,550 | 3,635 | +135 | +3.9% | 115,600 |
| 2010/10/13 | 3,500 | 3,510 | 3,435 | 3,500 | -15 | -0.4% | 64,400 |
| 2010/10/12 | 3,570 | 3,570 | 3,510 | 3,515 | -35 | -1% | 59,500 |
| 2010/10/08 | 3,565 | 3,590 | 3,540 | 3,550 | -85 | -2.3% | 102,100 |
| 2010/10/07 | 3,590 | 3,650 | 3,590 | 3,635 | +55 | +1.5% | 110,300 |
| 2010/10/06 | 3,650 | 3,650 | 3,570 | 3,580 | -55 | -1.5% | 62,800 |
| 2010/10/05 | 3,620 | 3,655 | 3,595 | 3,635 | -15 | -0.4% | 68,400 |
| 2010/10/04 | 3,645 | 3,695 | 3,610 | 3,650 | +15 | +0.4% | 146,500 |
| 2010/10/01 | 3,520 | 3,635 | 3,520 | 3,635 | +120 | +3.4% | 141,300 |
| 2010/09/30 | 3,490 | 3,550 | 3,490 | 3,515 | +10 | +0.3% | 45,000 |
| 2010/09/29 | 3,475 | 3,510 | 3,460 | 3,505 | +20 | +0.6% | 32,500 |
| 2010/09/28 | 3,405 | 3,495 | 3,405 | 3,485 | +65 | +1.9% | 37,400 |
| 2010/09/27 | 3,465 | 3,470 | 3,350 | 3,420 | -30 | -0.9% | 108,200 |
| 2010/09/24 | 3,375 | 3,480 | 3,365 | 3,450 | +40 | +1.2% | 80,900 |
| 2010/09/22 | 3,460 | 3,495 | 3,385 | 3,410 | -65 | -1.9% | 146,000 |
| 2010/09/21 | 3,520 | 3,535 | 3,425 | 3,475 | -15 | -0.4% | 169,000 |
| 2010/09/17 | 3,570 | 3,610 | 3,465 | 3,490 | -15 | -0.4% | 284,000 |
| 2010/09/16 | 3,595 | 3,600 | 3,460 | 3,505 | -30 | -0.8% | 111,600 |
| 2010/09/15 | 3,505 | 3,560 | 3,485 | 3,535 | +30 | +0.9% | 56,600 |
| 2010/09/14 | 3,610 | 3,630 | 3,470 | 3,505 | -105 | -2.9% | 105,800 |
| 2010/09/13 | 3,610 | 3,625 | 3,595 | 3,610 | +15 | +0.4% | 44,700 |
| 2010/09/10 | 3,565 | 3,595 | 3,545 | 3,595 | +35 | +1% | 82,800 |
| 2010/09/09 | 3,500 | 3,570 | 3,490 | 3,560 | +85 | +2.4% | 51,700 |
| 2010/09/08 | 3,455 | 3,475 | 3,445 | 3,475 | +5 | +0.1% | 18,100 |
| 2010/09/07 | 3,460 | 3,475 | 3,440 | 3,470 | -25 | -0.7% | 36,400 |
3301～
3350
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
