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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 10,080 | 10,190 | 9,985 | 10,045 | -75 | -0.7% | 266,700 |
2023/09/28 | 10,200 | 10,200 | 10,060 | 10,120 | -130 | -1.3% | 220,100 |
2023/09/27 | 10,050 | 10,265 | 10,010 | 10,250 | +100 | +1% | 251,100 |
2023/09/26 | 10,185 | 10,310 | 10,140 | 10,150 | -25 | -0.2% | 262,700 |
2023/09/25 | 9,897 | 10,220 | 9,895 | 10,175 | +317 | +3.2% | 228,800 |
2023/09/22 | 9,876 | 9,972 | 9,803 | 9,858 | -75 | -0.8% | 404,500 |
2023/09/21 | 10,130 | 10,240 | 9,876 | 9,933 | -367 | -3.6% | 651,400 |
2023/09/20 | 10,335 | 10,420 | 10,265 | 10,300 | -65 | -0.6% | 397,300 |
2023/09/19 | 10,600 | 10,610 | 10,260 | 10,365 | -375 | -3.5% | 402,400 |
2023/09/15 | 10,765 | 10,800 | 10,690 | 10,740 | +10 | +0.1% | 163,400 |
2023/09/14 | 10,830 | 10,865 | 10,680 | 10,730 | -90 | -0.8% | 137,100 |
2023/09/13 | 10,755 | 10,875 | 10,740 | 10,820 | +125 | +1.2% | 169,900 |
2023/09/12 | 10,600 | 10,705 | 10,600 | 10,695 | +95 | +0.9% | 91,700 |
2023/09/11 | 10,715 | 10,765 | 10,480 | 10,600 | -115 | -1.1% | 108,800 |
2023/09/08 | 10,705 | 10,830 | 10,700 | 10,715 | -15 | -0.1% | 182,100 |
2023/09/07 | 10,635 | 10,795 | 10,625 | 10,730 | +30 | +0.3% | 145,800 |
2023/09/06 | 10,605 | 10,710 | 10,570 | 10,700 | +95 | +0.9% | 132,800 |
2023/09/05 | 10,600 | 10,660 | 10,570 | 10,605 | -15 | -0.1% | 102,700 |
2023/09/04 | 10,650 | 10,665 | 10,565 | 10,620 | -40 | -0.4% | 124,900 |
2023/09/01 | 10,650 | 10,695 | 10,565 | 10,660 | ±0 | ±0% | 155,200 |
2023/08/31 | 10,600 | 10,705 | 10,600 | 10,660 | +40 | +0.4% | 108,300 |
2023/08/30 | 10,700 | 10,740 | 10,620 | 10,620 | -75 | -0.7% | 90,700 |
2023/08/29 | 10,555 | 10,715 | 10,545 | 10,695 | +150 | +1.4% | 90,500 |
2023/08/28 | 10,750 | 10,750 | 10,435 | 10,545 | -130 | -1.2% | 132,300 |
2023/08/25 | 10,665 | 10,715 | 10,595 | 10,675 | -75 | -0.7% | 131,200 |
2023/08/24 | 10,670 | 10,780 | 10,645 | 10,750 | +95 | +0.9% | 149,500 |
2023/08/23 | 10,650 | 10,710 | 10,615 | 10,655 | -60 | -0.6% | 118,200 |
2023/08/22 | 10,705 | 10,740 | 10,630 | 10,715 | +80 | +0.8% | 99,300 |
2023/08/21 | 10,590 | 10,680 | 10,560 | 10,635 | +60 | +0.6% | 162,200 |
2023/08/18 | 10,700 | 10,735 | 10,550 | 10,575 | -280 | -2.6% | 249,400 |
2023/08/17 | 11,020 | 11,040 | 10,800 | 10,855 | -85 | -0.8% | 196,900 |
2023/08/16 | 10,895 | 11,015 | 10,830 | 10,940 | +20 | +0.2% | 101,800 |
2023/08/15 | 11,000 | 11,015 | 10,870 | 10,920 | -15 | -0.1% | 140,100 |
2023/08/14 | 10,920 | 11,075 | 10,915 | 10,935 | +25 | +0.2% | 162,900 |
2023/08/10 | 10,775 | 10,920 | 10,720 | 10,910 | +195 | +1.8% | 174,200 |
2023/08/09 | 10,860 | 10,860 | 10,715 | 10,715 | -145 | -1.3% | 169,200 |
2023/08/08 | 10,795 | 10,865 | 10,795 | 10,860 | +155 | +1.4% | 87,400 |
2023/08/07 | 10,610 | 10,730 | 10,590 | 10,705 | +100 | +0.9% | 127,500 |
2023/08/04 | 10,520 | 10,635 | 10,485 | 10,605 | +110 | +1% | 112,300 |
2023/08/03 | 10,520 | 10,600 | 10,480 | 10,495 | -150 | -1.4% | 185,500 |
2023/08/02 | 10,855 | 10,915 | 10,475 | 10,645 | -325 | -3% | 262,600 |
2023/08/01 | 11,005 | 11,040 | 10,940 | 10,970 | +55 | +0.5% | 113,800 |
2023/07/31 | 10,855 | 10,930 | 10,820 | 10,915 | +140 | +1.3% | 156,600 |
2023/07/28 | 10,655 | 10,800 | 10,570 | 10,775 | +45 | +0.4% | 138,200 |
2023/07/27 | 10,575 | 10,745 | 10,550 | 10,730 | +110 | +1% | 108,700 |
2023/07/26 | 10,490 | 10,650 | 10,470 | 10,620 | +130 | +1.2% | 134,400 |
2023/07/25 | 10,775 | 10,785 | 10,450 | 10,490 | -280 | -2.6% | 251,400 |
2023/07/24 | 10,800 | 10,845 | 10,725 | 10,770 | +75 | +0.7% | 99,500 |
2023/07/21 | 10,710 | 10,780 | 10,655 | 10,695 | ±0 | ±0% | 119,600 |
2023/07/20 | 10,990 | 10,990 | 10,615 | 10,695 | -280 | -2.6% | 218,400 |
151~
200
件表示中 / 3455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 | 948,200円 | +6.5% | +3.7% | 2.82% | 17.80倍 | 1.64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 |
丸井G | 229,100円 | +8.2% | +5.7% | 4.63% | 16.24倍 | 1.70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 |
ウエルシアHD | 228,700円 | +5.7% | +6.8% | 1.57% | 17.50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 | 239,900円 | +8.8% | +9.1% | 1.46% | 17.36倍 | 1.86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 | 43,200円 | +4.6% | +13.1% | 3.01% | 10.58倍 | 0.49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