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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 11,215 | 11,290 | 11,185 | 11,240 | -30 | -0.3% | 116,700 |
| 2025/06/12 | 11,245 | 11,285 | 11,155 | 11,270 | +65 | +0.6% | 134,900 |
| 2025/06/11 | 11,225 | 11,300 | 11,170 | 11,205 | -65 | -0.6% | 198,100 |
| 2025/06/10 | 11,290 | 11,340 | 11,220 | 11,270 | -80 | -0.7% | 174,500 |
| 2025/06/09 | 11,365 | 11,395 | 11,240 | 11,350 | -40 | -0.4% | 140,100 |
| 2025/06/06 | 11,525 | 11,525 | 11,360 | 11,390 | -20 | -0.2% | 123,000 |
| 2025/06/05 | 11,370 | 11,455 | 11,330 | 11,410 | ±0 | ±0% | 145,600 |
| 2025/06/04 | 11,590 | 11,635 | 11,365 | 11,410 | -240 | -2.1% | 237,300 |
| 2025/06/03 | 11,590 | 11,685 | 11,505 | 11,650 | +95 | +0.8% | 281,100 |
| 2025/06/02 | 11,310 | 11,585 | 11,295 | 11,555 | +250 | +2.2% | 241,900 |
| 2025/05/30 | 11,370 | 11,395 | 11,265 | 11,305 | -65 | -0.6% | 237,400 |
| 2025/05/29 | 11,390 | 11,410 | 11,310 | 11,370 | +10 | +0.1% | 212,700 |
| 2025/05/28 | 11,400 | 11,450 | 11,295 | 11,360 | +25 | +0.2% | 231,400 |
| 2025/05/27 | 11,405 | 11,495 | 11,285 | 11,335 | +60 | +0.5% | 322,600 |
| 2025/05/26 | 11,770 | 12,050 | 11,220 | 11,275 | -335 | -2.9% | 956,100 |
| 2025/05/23 | 11,485 | 11,640 | 11,410 | 11,610 | +135 | +1.2% | 283,000 |
| 2025/05/22 | 11,300 | 11,475 | 11,285 | 11,475 | +240 | +2.1% | 283,900 |
| 2025/05/21 | 11,245 | 11,330 | 11,115 | 11,235 | +95 | +0.9% | 310,700 |
| 2025/05/20 | 11,310 | 11,330 | 11,050 | 11,140 | -70 | -0.6% | 333,600 |
| 2025/05/19 | 11,500 | 11,515 | 11,200 | 11,210 | -170 | -1.5% | 388,700 |
| 2025/05/16 | 11,335 | 11,440 | 11,320 | 11,380 | +125 | +1.1% | 321,400 |
| 2025/05/15 | 11,280 | 11,295 | 11,095 | 11,255 | +70 | +0.6% | 234,300 |
| 2025/05/14 | 11,200 | 11,235 | 11,105 | 11,185 | -50 | -0.4% | 164,700 |
| 2025/05/13 | 11,340 | 11,340 | 11,200 | 11,235 | -145 | -1.3% | 310,500 |
| 2025/05/12 | 11,435 | 11,435 | 11,305 | 11,380 | +40 | +0.4% | 177,800 |
| 2025/05/09 | 11,280 | 11,420 | 11,265 | 11,340 | +10 | +0.1% | 308,100 |
| 2025/05/08 | 11,350 | 11,425 | 11,270 | 11,330 | +30 | +0.3% | 226,100 |
| 2025/05/07 | 11,290 | 11,390 | 11,250 | 11,300 | +10 | +0.1% | 362,500 |
| 2025/05/02 | 11,285 | 11,490 | 11,270 | 11,290 | -60 | -0.5% | 238,400 |
| 2025/05/01 | 11,375 | 11,455 | 11,280 | 11,350 | -125 | -1.1% | 214,500 |
| 2025/04/30 | 11,350 | 11,475 | 11,345 | 11,475 | +140 | +1.2% | 268,300 |
| 2025/04/28 | 11,255 | 11,415 | 11,205 | 11,335 | +75 | +0.7% | 232,800 |
| 2025/04/25 | 11,290 | 11,435 | 11,200 | 11,260 | -65 | -0.6% | 465,700 |
| 2025/04/24 | 11,475 | 11,530 | 11,235 | 11,325 | -320 | -2.7% | 360,200 |
| 2025/04/23 | 11,390 | 11,660 | 11,375 | 11,645 | +280 | +2.5% | 452,100 |
| 2025/04/22 | 11,260 | 11,385 | 11,240 | 11,365 | +15 | +0.1% | 264,400 |
| 2025/04/21 | 11,400 | 11,475 | 11,250 | 11,350 | -15 | -0.1% | 195,200 |
| 2025/04/18 | 11,295 | 11,400 | 11,170 | 11,365 | +95 | +0.8% | 257,500 |
| 2025/04/17 | 11,480 | 11,540 | 11,095 | 11,270 | -205 | -1.8% | 434,100 |
| 2025/04/16 | 11,300 | 11,475 | 11,145 | 11,475 | +185 | +1.6% | 484,900 |
| 2025/04/15 | 11,245 | 11,380 | 11,075 | 11,290 | +160 | +1.4% | 424,400 |
| 2025/04/14 | 11,335 | 11,765 | 11,055 | 11,130 | +230 | +2.1% | 1,104,800 |
| 2025/04/11 | 10,605 | 11,165 | 10,340 | 10,900 | +500 | +4.8% | 1,084,000 |
| 2025/04/10 | 9,941 | 10,400 | 9,845 | 10,400 | +559 | +5.7% | 333,300 |
| 2025/04/09 | 9,697 | 9,856 | 9,592 | 9,841 | +52 | +0.5% | 357,500 |
| 2025/04/08 | 9,400 | 9,827 | 9,367 | 9,789 | +618 | +6.7% | 367,300 |
| 2025/04/07 | 9,278 | 9,398 | 8,993 | 9,171 | -171 | -1.8% | 510,700 |
| 2025/04/04 | 9,391 | 9,425 | 9,223 | 9,342 | +101 | +1.1% | 404,700 |
| 2025/04/03 | 9,001 | 9,241 | 9,001 | 9,241 | +16 | +0.2% | 180,700 |
| 2025/04/02 | 9,359 | 9,370 | 9,181 | 9,225 | -101 | -1.1% | 196,900 |
1～
50
件表示中 / 3720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 | 1,126,500円 | +31.7% | - | 2.37% | 22.11倍 | 1.95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中 |
| すかいＨＤ | 307,000円 | +10.9% | +3.9% | 0.65% | 47.19倍 | 4.03倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| スギＨＤ | 316,800円 | +13.9% | +17.9% | 1.10% | 16.86倍 | 2.28倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| 丸井Ｇ | 304,800円 | +7.1% | +5.2% | 4.30% | 19.54倍 | 2.22倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｊフロント | 201,600円 | +3.9% | -18.4% | 2.68% | 16.89倍 | 1.24倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
