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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 3,780 | 3,795 | 3,745 | 3,795 | -10 | -0.3% | 1,138,600 |
| 2023/09/26 | 3,820 | 3,840 | 3,790 | 3,805 | -55 | -1.4% | 498,200 |
| 2023/09/25 | 3,805 | 3,875 | 3,805 | 3,860 | +80 | +2.1% | 405,700 |
| 2023/09/22 | 3,725 | 3,805 | 3,710 | 3,780 | +35 | +0.9% | 457,900 |
| 2023/09/21 | 3,745 | 3,800 | 3,735 | 3,745 | -25 | -0.7% | 498,300 |
| 2023/09/20 | 3,810 | 3,825 | 3,760 | 3,770 | -55 | -1.4% | 719,800 |
| 2023/09/19 | 3,910 | 3,915 | 3,820 | 3,825 | -85 | -2.2% | 649,300 |
| 2023/09/15 | 3,965 | 3,965 | 3,890 | 3,910 | -25 | -0.6% | 555,300 |
| 2023/09/14 | 3,940 | 3,950 | 3,910 | 3,935 | ±0 | ±0% | 337,100 |
| 2023/09/13 | 3,965 | 3,965 | 3,920 | 3,935 | -40 | -1% | 288,600 |
| 2023/09/12 | 3,960 | 3,995 | 3,950 | 3,975 | +65 | +1.7% | 343,900 |
| 2023/09/11 | 3,960 | 3,965 | 3,880 | 3,910 | -75 | -1.9% | 621,700 |
| 2023/09/08 | 4,005 | 4,030 | 3,970 | 3,985 | +40 | +1% | 528,200 |
| 2023/09/07 | 3,945 | 3,980 | 3,920 | 3,945 | -65 | -1.6% | 667,800 |
| 2023/09/06 | 4,055 | 4,065 | 3,990 | 4,010 | -50 | -1.2% | 467,500 |
| 2023/09/05 | 4,050 | 4,060 | 4,030 | 4,060 | ±0 | ±0% | 306,700 |
| 2023/09/04 | 4,025 | 4,075 | 4,005 | 4,060 | +35 | +0.9% | 445,000 |
| 2023/09/01 | 3,965 | 4,025 | 3,940 | 4,025 | +45 | +1.1% | 461,600 |
| 2023/08/31 | 3,895 | 3,995 | 3,895 | 3,980 | +85 | +2.2% | 544,900 |
| 2023/08/30 | 3,905 | 3,940 | 3,885 | 3,895 | -35 | -0.9% | 353,000 |
| 2023/08/29 | 3,925 | 3,955 | 3,910 | 3,930 | +15 | +0.4% | 224,100 |
| 2023/08/28 | 3,965 | 3,965 | 3,875 | 3,915 | -15 | -0.4% | 282,300 |
| 2023/08/25 | 3,870 | 3,935 | 3,840 | 3,930 | +55 | +1.4% | 226,800 |
| 2023/08/24 | 3,885 | 3,895 | 3,855 | 3,875 | ±0 | ±0% | 223,200 |
| 2023/08/23 | 3,820 | 3,875 | 3,810 | 3,875 | +55 | +1.4% | 197,100 |
| 2023/08/22 | 3,805 | 3,865 | 3,795 | 3,820 | ±0 | ±0% | 238,900 |
| 2023/08/21 | 3,760 | 3,855 | 3,760 | 3,820 | +55 | +1.5% | 334,900 |
| 2023/08/18 | 3,850 | 3,865 | 3,745 | 3,765 | -125 | -3.2% | 522,300 |
| 2023/08/17 | 4,045 | 4,045 | 3,885 | 3,890 | -150 | -3.7% | 504,100 |
| 2023/08/16 | 4,030 | 4,080 | 3,965 | 4,040 | +60 | +1.5% | 469,100 |
| 2023/08/15 | 3,995 | 4,075 | 3,955 | 3,980 | -20 | -0.5% | 730,700 |
| 2023/08/14 | 3,670 | 4,030 | 3,650 | 4,000 | +345 | +9.4% | 1,417,800 |
| 2023/08/10 | 3,600 | 3,660 | 3,575 | 3,655 | +70 | +2% | 223,600 |
| 2023/08/09 | 3,585 | 3,620 | 3,555 | 3,585 | -5 | -0.1% | 211,400 |
| 2023/08/08 | 3,600 | 3,610 | 3,570 | 3,590 | +10 | +0.3% | 167,200 |
| 2023/08/07 | 3,510 | 3,580 | 3,500 | 3,580 | +70 | +2% | 188,500 |
| 2023/08/04 | 3,530 | 3,545 | 3,500 | 3,510 | -20 | -0.6% | 157,900 |
| 2023/08/03 | 3,505 | 3,555 | 3,490 | 3,530 | +10 | +0.3% | 192,600 |
| 2023/08/02 | 3,560 | 3,585 | 3,480 | 3,520 | -60 | -1.7% | 355,800 |
| 2023/08/01 | 3,530 | 3,590 | 3,510 | 3,580 | +70 | +2% | 233,100 |
| 2023/07/31 | 3,510 | 3,540 | 3,490 | 3,510 | +35 | +1% | 303,800 |
| 2023/07/28 | 3,415 | 3,480 | 3,410 | 3,475 | +40 | +1.2% | 261,800 |
| 2023/07/27 | 3,340 | 3,435 | 3,340 | 3,435 | +90 | +2.7% | 238,000 |
| 2023/07/26 | 3,345 | 3,350 | 3,315 | 3,345 | ±0 | ±0% | 148,700 |
| 2023/07/25 | 3,290 | 3,345 | 3,285 | 3,345 | +60 | +1.8% | 210,900 |
| 2023/07/24 | 3,270 | 3,320 | 3,255 | 3,285 | +70 | +2.2% | 283,800 |
| 2023/07/21 | 3,210 | 3,215 | 3,185 | 3,215 | +5 | +0.2% | 103,400 |
| 2023/07/20 | 3,205 | 3,235 | 3,195 | 3,210 | +5 | +0.2% | 149,200 |
| 2023/07/19 | 3,220 | 3,220 | 3,190 | 3,205 | +10 | +0.3% | 128,100 |
| 2023/07/18 | 3,190 | 3,200 | 3,175 | 3,195 | +5 | +0.2% | 130,400 |
151～
200
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% | 21.78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 | +19.3% | +123.0% | 0.73% | 27.40倍 | 4.59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
