トリドール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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,719 | 3,759 | 3,702 | 3,746 | +42 | +1.1% | 261,300 |
| 2024/05/09 | 3,700 | 3,735 | 3,685 | 3,704 | +16 | +0.4% | 174,200 |
| 2024/05/08 | 3,726 | 3,750 | 3,686 | 3,688 | -39 | -1% | 310,300 |
| 2024/05/07 | 3,765 | 3,766 | 3,692 | 3,727 | -15 | -0.4% | 352,600 |
| 2024/05/02 | 3,748 | 3,765 | 3,715 | 3,742 | +20 | +0.5% | 385,100 |
| 2024/05/01 | 3,770 | 3,780 | 3,717 | 3,722 | -73 | -1.9% | 529,500 |
| 2024/04/30 | 3,849 | 3,849 | 3,774 | 3,795 | -33 | -0.9% | 315,500 |
| 2024/04/26 | 3,760 | 3,838 | 3,745 | 3,828 | +64 | +1.7% | 239,600 |
| 2024/04/25 | 3,815 | 3,825 | 3,760 | 3,764 | -70 | -1.8% | 235,800 |
| 2024/04/24 | 3,823 | 3,854 | 3,800 | 3,834 | +27 | +0.7% | 238,600 |
| 2024/04/23 | 3,814 | 3,852 | 3,792 | 3,807 | +32 | +0.8% | 269,800 |
| 2024/04/22 | 3,720 | 3,776 | 3,694 | 3,775 | +110 | +3% | 418,300 |
| 2024/04/19 | 3,720 | 3,720 | 3,634 | 3,665 | -53 | -1.4% | 391,600 |
| 2024/04/18 | 3,670 | 3,731 | 3,636 | 3,718 | +29 | +0.8% | 411,500 |
| 2024/04/17 | 3,850 | 3,857 | 3,681 | 3,689 | -152 | -4% | 756,400 |
| 2024/04/16 | 3,937 | 3,937 | 3,836 | 3,841 | -109 | -2.8% | 421,800 |
| 2024/04/15 | 3,935 | 3,965 | 3,911 | 3,950 | +18 | +0.5% | 201,200 |
| 2024/04/12 | 3,920 | 3,944 | 3,897 | 3,932 | +18 | +0.5% | 221,100 |
| 2024/04/11 | 3,980 | 3,980 | 3,882 | 3,914 | -97 | -2.4% | 594,700 |
| 2024/04/10 | 4,042 | 4,089 | 4,000 | 4,011 | -32 | -0.8% | 378,300 |
| 2024/04/09 | 4,055 | 4,059 | 4,017 | 4,043 | +5 | +0.1% | 170,000 |
| 2024/04/08 | 4,011 | 4,040 | 3,993 | 4,038 | +37 | +0.9% | 173,200 |
| 2024/04/05 | 3,990 | 4,036 | 3,983 | 4,001 | -18 | -0.4% | 265,700 |
| 2024/04/04 | 4,030 | 4,049 | 3,982 | 4,019 | +13 | +0.3% | 243,100 |
| 2024/04/03 | 3,981 | 4,032 | 3,962 | 4,006 | -3 | -0.1% | 236,800 |
| 2024/04/02 | 4,085 | 4,107 | 3,987 | 4,009 | -76 | -1.9% | 387,800 |
| 2024/04/01 | 4,163 | 4,167 | 4,082 | 4,085 | -72 | -1.7% | 310,600 |
| 2024/03/29 | 4,127 | 4,192 | 4,118 | 4,157 | +30 | +0.7% | 331,900 |
| 2024/03/28 | 4,245 | 4,249 | 4,127 | 4,127 | -147 | -3.4% | 963,300 |
| 2024/03/27 | 4,273 | 4,335 | 4,255 | 4,274 | +23 | +0.5% | 1,314,800 |
| 2024/03/26 | 4,253 | 4,272 | 4,208 | 4,251 | -26 | -0.6% | 511,000 |
| 2024/03/25 | 4,219 | 4,314 | 4,203 | 4,277 | +67 | +1.6% | 844,100 |
| 2024/03/22 | 4,175 | 4,217 | 4,151 | 4,210 | +25 | +0.6% | 596,800 |
| 2024/03/21 | 4,294 | 4,296 | 4,175 | 4,185 | -76 | -1.8% | 829,500 |
| 2024/03/19 | 4,168 | 4,261 | 4,168 | 4,261 | +73 | +1.7% | 540,900 |
| 2024/03/18 | 4,156 | 4,189 | 4,103 | 4,188 | +71 | +1.7% | 521,200 |
| 2024/03/15 | 4,181 | 4,220 | 4,117 | 4,117 | -87 | -2.1% | 1,013,200 |
| 2024/03/14 | 4,122 | 4,204 | 4,122 | 4,204 | +64 | +1.5% | 542,700 |
| 2024/03/13 | 4,125 | 4,143 | 4,094 | 4,140 | -10 | -0.2% | 335,100 |
| 2024/03/12 | 4,069 | 4,150 | 4,051 | 4,150 | +81 | +2% | 345,600 |
| 2024/03/11 | 4,104 | 4,126 | 4,030 | 4,069 | -56 | -1.4% | 566,000 |
| 2024/03/08 | 4,130 | 4,152 | 4,095 | 4,125 | -48 | -1.2% | 478,700 |
| 2024/03/07 | 4,122 | 4,190 | 4,122 | 4,173 | +56 | +1.4% | 505,700 |
| 2024/03/06 | 4,133 | 4,173 | 4,102 | 4,117 | -55 | -1.3% | 447,200 |
| 2024/03/05 | 4,171 | 4,182 | 4,089 | 4,172 | -26 | -0.6% | 549,200 |
| 2024/03/04 | 4,167 | 4,210 | 4,130 | 4,198 | +22 | +0.5% | 553,300 |
| 2024/03/01 | 4,228 | 4,259 | 4,120 | 4,176 | -120 | -2.8% | 1,408,800 |
| 2024/02/29 | 4,268 | 4,315 | 4,229 | 4,296 | +44 | +1% | 473,800 |
| 2024/02/28 | 4,163 | 4,263 | 4,158 | 4,252 | +64 | +1.5% | 372,200 |
| 2024/02/27 | 4,270 | 4,273 | 4,171 | 4,188 | -58 | -1.4% | 383,200 |
1～
50
件表示中 / 4463件
類似銘柄と比較する
現在ご覧いただいている「トリドール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 |
|---|---|---|---|---|---|---|---|---|
| トリドールＨＤ | 374,600円 | +22.7% | +20.4% | 0.20% | 68.12倍 | 4.04倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| トライアル | 289,300円 | +8.5% | +32.6% | 0.52% | 32.74倍 | 4.93倍 |
|
- |
| Ｆ＆ＬＣ | 303,800円 | +16.0% | +16.6% | 0.74% | 54.08倍 | 4.93倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ワークマン | 387,500円 | +4.5% | +2.1% | 1.75% | 19.37倍 | 2.52倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| 日ガス | 250,400円 | +2.9% | +13.6% | 3.69% | 19.94倍 | 3.84倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
市場注目の銘柄
チャート関連のコラム
