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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 9,520 | 9,550 | 9,360 | 9,480 | -50 | -0.5% | 161,100 |
2023/02/24 | 9,370 | 9,560 | 9,350 | 9,530 | +210 | +2.3% | 241,600 |
2023/02/22 | 9,320 | 9,340 | 9,240 | 9,320 | -60 | -0.6% | 148,700 |
2023/02/21 | 9,500 | 9,530 | 9,370 | 9,380 | -110 | -1.2% | 88,900 |
2023/02/20 | 9,450 | 9,550 | 9,430 | 9,490 | +80 | +0.9% | 114,400 |
2023/02/17 | 9,350 | 9,430 | 9,300 | 9,410 | -10 | -0.1% | 105,800 |
2023/02/16 | 9,420 | 9,500 | 9,380 | 9,420 | +90 | +1% | 141,700 |
2023/02/15 | 9,450 | 9,480 | 9,300 | 9,330 | -110 | -1.2% | 142,700 |
2023/02/14 | 9,280 | 9,450 | 9,270 | 9,440 | +220 | +2.4% | 170,800 |
2023/02/13 | 9,210 | 9,270 | 9,120 | 9,220 | +20 | +0.2% | 186,900 |
2023/02/10 | 9,180 | 9,270 | 9,090 | 9,200 | -30 | -0.3% | 206,400 |
2023/02/09 | 9,420 | 9,430 | 9,230 | 9,230 | -220 | -2.3% | 193,600 |
2023/02/08 | 9,450 | 9,550 | 9,430 | 9,450 | -10 | -0.1% | 168,300 |
2023/02/07 | 9,480 | 9,520 | 9,430 | 9,460 | +100 | +1.1% | 136,700 |
2023/02/06 | 9,420 | 9,450 | 9,280 | 9,360 | -30 | -0.3% | 170,700 |
2023/02/03 | 9,530 | 9,550 | 9,300 | 9,390 | -200 | -2.1% | 225,900 |
2023/02/02 | 9,770 | 9,810 | 9,560 | 9,590 | -120 | -1.2% | 177,600 |
2023/02/01 | 9,600 | 9,860 | 9,570 | 9,710 | +160 | +1.7% | 294,500 |
2023/01/31 | 9,560 | 9,640 | 9,530 | 9,550 | +30 | +0.3% | 205,700 |
2023/01/30 | 9,520 | 9,560 | 9,420 | 9,520 | +10 | +0.1% | 998,500 |
2023/01/27 | 9,430 | 9,510 | 9,390 | 9,510 | +120 | +1.3% | 244,900 |
2023/01/26 | 9,600 | 9,620 | 9,380 | 9,390 | -220 | -2.3% | 218,500 |
2023/01/25 | 9,480 | 9,630 | 9,470 | 9,610 | +90 | +0.9% | 205,700 |
2023/01/24 | 9,600 | 9,660 | 9,430 | 9,520 | -50 | -0.5% | 221,400 |
2023/01/23 | 9,530 | 9,580 | 9,450 | 9,570 | +140 | +1.5% | 236,700 |
2023/01/20 | 9,370 | 9,600 | 9,340 | 9,430 | -30 | -0.3% | 257,500 |
2023/01/19 | 9,230 | 9,460 | 9,170 | 9,460 | +230 | +2.5% | 269,700 |
2023/01/18 | 9,440 | 9,470 | 9,210 | 9,230 | -150 | -1.6% | 435,600 |
2023/01/17 | 9,500 | 9,500 | 9,310 | 9,380 | -120 | -1.3% | 309,700 |
2023/01/16 | 9,600 | 9,640 | 9,460 | 9,500 | -120 | -1.2% | 232,600 |
2023/01/13 | 9,540 | 9,740 | 9,530 | 9,620 | -10 | -0.1% | 236,700 |
2023/01/12 | 9,660 | 9,800 | 9,540 | 9,630 | -30 | -0.3% | 418,500 |
2023/01/11 | 9,860 | 9,900 | 9,660 | 9,660 | -190 | -1.9% | 303,200 |
2023/01/10 | 9,940 | 10,030 | 9,780 | 9,850 | -50 | -0.5% | 234,800 |
2023/01/06 | 9,890 | 9,950 | 9,760 | 9,900 | +30 | +0.3% | 233,500 |
2023/01/05 | 9,840 | 9,940 | 9,700 | 9,870 | +10 | +0.1% | 269,800 |
2023/01/04 | 10,180 | 10,180 | 9,860 | 9,860 | -340 | -3.3% | 356,100 |
2022/12/30 | 10,010 | 10,220 | 9,940 | 10,200 | +210 | +2.1% | 242,100 |
2022/12/29 | 10,320 | 10,320 | 9,980 | 9,990 | -350 | -3.4% | 319,800 |
2022/12/28 | 10,330 | 10,380 | 10,150 | 10,340 | -140 | -1.3% | 325,500 |
2022/12/27 | 10,020 | 10,520 | 10,010 | 10,480 | +550 | +5.5% | 507,800 |
2022/12/26 | 9,990 | 10,040 | 9,850 | 9,930 | +120 | +1.2% | 268,400 |
2022/12/23 | 9,570 | 9,810 | 9,550 | 9,810 | +290 | +3% | 370,400 |
2022/12/22 | 9,490 | 9,520 | 9,300 | 9,520 | +50 | +0.5% | 298,900 |
2022/12/21 | 9,100 | 9,570 | 9,070 | 9,470 | +330 | +3.6% | 596,900 |
2022/12/20 | 9,290 | 9,290 | 9,050 | 9,140 | -120 | -1.3% | 265,800 |
2022/12/19 | 9,290 | 9,300 | 9,150 | 9,260 | -70 | -0.8% | 263,900 |
2022/12/16 | 9,270 | 9,380 | 9,250 | 9,330 | -70 | -0.7% | 303,000 |
2022/12/15 | 9,350 | 9,430 | 9,300 | 9,400 | +30 | +0.3% | 201,700 |
2022/12/14 | 9,220 | 9,370 | 9,220 | 9,370 | +150 | +1.6% | 267,300 |
301~
350
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