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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 4,163 | 4,194 | 4,141 | 4,194 | +55 | +1.3% | 189,700 |
| 2023/12/08 | 4,183 | 4,218 | 4,127 | 4,139 | -43 | -1% | 320,900 |
| 2023/12/07 | 4,158 | 4,202 | 4,151 | 4,182 | -27 | -0.6% | 219,900 |
| 2023/12/06 | 4,155 | 4,209 | 4,151 | 4,209 | +72 | +1.7% | 204,300 |
| 2023/12/05 | 4,192 | 4,207 | 4,133 | 4,137 | -76 | -1.8% | 236,900 |
| 2023/12/04 | 4,120 | 4,226 | 4,112 | 4,213 | +83 | +2% | 255,100 |
| 2023/12/01 | 4,169 | 4,172 | 4,113 | 4,130 | -21 | -0.5% | 213,400 |
| 2023/11/30 | 4,068 | 4,163 | 4,058 | 4,151 | +71 | +1.7% | 382,300 |
| 2023/11/29 | 4,086 | 4,129 | 4,074 | 4,080 | -55 | -1.3% | 379,100 |
| 2023/11/28 | 4,176 | 4,203 | 4,084 | 4,135 | -124 | -2.9% | 712,100 |
| 2023/11/27 | 4,321 | 4,326 | 4,205 | 4,259 | -71 | -1.6% | 410,300 |
| 2023/11/24 | 4,336 | 4,355 | 4,311 | 4,330 | +2 | ±0% | 204,900 |
| 2023/11/22 | 4,342 | 4,392 | 4,298 | 4,328 | +20 | +0.5% | 454,600 |
| 2023/11/21 | 4,321 | 4,344 | 4,281 | 4,308 | -4 | -0.1% | 374,700 |
| 2023/11/20 | 4,234 | 4,327 | 4,217 | 4,312 | +64 | +1.5% | 462,800 |
| 2023/11/17 | 4,177 | 4,248 | 4,140 | 4,248 | +36 | +0.9% | 472,500 |
| 2023/11/16 | 4,347 | 4,349 | 4,202 | 4,212 | -68 | -1.6% | 999,200 |
| 2023/11/15 | 3,980 | 4,358 | 3,977 | 4,280 | +370 | +9.5% | 2,819,900 |
| 2023/11/14 | 3,737 | 3,990 | 3,724 | 3,910 | +217 | +5.9% | 2,984,500 |
| 2023/11/13 | 3,685 | 3,706 | 3,659 | 3,693 | +35 | +1% | 310,500 |
| 2023/11/10 | 3,599 | 3,660 | 3,575 | 3,658 | +42 | +1.2% | 229,600 |
| 2023/11/09 | 3,615 | 3,623 | 3,556 | 3,616 | +2 | +0.1% | 186,400 |
| 2023/11/08 | 3,624 | 3,638 | 3,588 | 3,614 | -14 | -0.4% | 174,600 |
| 2023/11/07 | 3,707 | 3,712 | 3,625 | 3,628 | -60 | -1.6% | 280,300 |
| 2023/11/06 | 3,676 | 3,703 | 3,647 | 3,688 | +63 | +1.7% | 325,800 |
| 2023/11/02 | 3,700 | 3,707 | 3,581 | 3,625 | -57 | -1.5% | 413,700 |
| 2023/11/01 | 3,672 | 3,685 | 3,626 | 3,682 | +38 | +1% | 718,500 |
| 2023/10/31 | 3,580 | 3,647 | 3,527 | 3,644 | +84 | +2.4% | 557,600 |
| 2023/10/30 | 3,575 | 3,610 | 3,560 | 3,560 | +15 | +0.4% | 941,200 |
| 2023/10/27 | 3,525 | 3,550 | 3,495 | 3,545 | +25 | +0.7% | 179,100 |
| 2023/10/26 | 3,535 | 3,565 | 3,515 | 3,520 | +5 | +0.1% | 193,100 |
| 2023/10/25 | 3,495 | 3,550 | 3,470 | 3,515 | +45 | +1.3% | 246,400 |
| 2023/10/24 | 3,450 | 3,495 | 3,410 | 3,470 | +35 | +1% | 200,300 |
| 2023/10/23 | 3,435 | 3,465 | 3,425 | 3,435 | -15 | -0.4% | 136,300 |
| 2023/10/20 | 3,450 | 3,475 | 3,440 | 3,450 | ±0 | ±0% | 134,000 |
| 2023/10/19 | 3,475 | 3,485 | 3,440 | 3,450 | -35 | -1% | 128,600 |
| 2023/10/18 | 3,455 | 3,490 | 3,415 | 3,485 | +45 | +1.3% | 213,500 |
| 2023/10/17 | 3,505 | 3,525 | 3,435 | 3,440 | ±0 | ±0% | 274,000 |
| 2023/10/16 | 3,530 | 3,530 | 3,430 | 3,440 | -125 | -3.5% | 338,300 |
| 2023/10/13 | 3,600 | 3,605 | 3,560 | 3,565 | -40 | -1.1% | 192,200 |
| 2023/10/12 | 3,570 | 3,610 | 3,545 | 3,605 | +65 | +1.8% | 215,600 |
| 2023/10/11 | 3,580 | 3,600 | 3,540 | 3,540 | -20 | -0.6% | 231,300 |
| 2023/10/10 | 3,600 | 3,605 | 3,550 | 3,560 | -40 | -1.1% | 309,900 |
| 2023/10/06 | 3,570 | 3,630 | 3,560 | 3,600 | +45 | +1.3% | 187,000 |
| 2023/10/05 | 3,510 | 3,570 | 3,505 | 3,555 | +40 | +1.1% | 320,100 |
| 2023/10/04 | 3,545 | 3,590 | 3,510 | 3,515 | -115 | -3.2% | 487,000 |
| 2023/10/03 | 3,650 | 3,680 | 3,615 | 3,630 | +15 | +0.4% | 307,500 |
| 2023/10/02 | 3,650 | 3,665 | 3,595 | 3,615 | -70 | -1.9% | 383,000 |
| 2023/09/29 | 3,730 | 3,775 | 3,670 | 3,685 | -20 | -0.5% | 336,800 |
| 2023/09/28 | 3,755 | 3,760 | 3,675 | 3,705 | -90 | -2.4% | 843,200 |
101～
150
件表示中 / 4464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 | 376,400円 | +22.7% | +20.4% | 0.20% | 68.45倍 | 4.06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 |
| ヤオコー | 855,300円 | +1.7% | 0.0% | 0.99% | 21.77倍 | 2.27倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| Ｆ＆ＬＣ | 307,900円 | +16.0% | +16.6% | 0.73% | 54.81倍 | 5.00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 | 384,500円 | +4.5% | +2.1% | 1.77% | 19.22倍 | 2.50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 | 244,600円 | +2.9% | +13.6% | 3.78% | 19.48倍 | 3.75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
