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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 9,171 | 9,171 | 9,045 | 9,077 | -68 | -0.7% | 132,600 |
| 2024/07/04 | 9,224 | 9,242 | 9,125 | 9,145 | -63 | -0.7% | 107,900 |
| 2024/07/03 | 9,300 | 9,307 | 9,155 | 9,208 | -141 | -1.5% | 191,300 |
| 2024/07/02 | 9,301 | 9,385 | 9,231 | 9,349 | +104 | +1.1% | 241,200 |
| 2024/07/01 | 9,160 | 9,267 | 9,160 | 9,245 | +85 | +0.9% | 178,300 |
| 2024/06/28 | 9,236 | 9,256 | 9,120 | 9,160 | -77 | -0.8% | 168,800 |
| 2024/06/27 | 9,338 | 9,374 | 9,215 | 9,237 | -141 | -1.5% | 200,800 |
| 2024/06/26 | 9,620 | 9,620 | 9,326 | 9,378 | -242 | -2.5% | 259,100 |
| 2024/06/25 | 9,364 | 9,633 | 9,357 | 9,620 | +331 | +3.6% | 308,000 |
| 2024/06/24 | 9,571 | 9,573 | 9,205 | 9,289 | +249 | +2.8% | 370,300 |
| 2024/06/21 | 9,069 | 9,222 | 9,040 | 9,040 | -8 | -0.1% | 427,100 |
| 2024/06/20 | 9,035 | 9,092 | 8,991 | 9,048 | -64 | -0.7% | 107,900 |
| 2024/06/19 | 9,079 | 9,112 | 8,929 | 9,112 | +33 | +0.4% | 130,500 |
| 2024/06/18 | 9,119 | 9,149 | 9,011 | 9,079 | +30 | +0.3% | 84,100 |
| 2024/06/17 | 9,095 | 9,095 | 8,999 | 9,049 | +43 | +0.5% | 146,100 |
| 2024/06/14 | 8,930 | 9,067 | 8,913 | 9,006 | +30 | +0.3% | 188,300 |
| 2024/06/13 | 9,032 | 9,053 | 8,968 | 8,976 | -78 | -0.9% | 107,500 |
| 2024/06/12 | 9,170 | 9,175 | 9,054 | 9,054 | -47 | -0.5% | 108,500 |
| 2024/06/11 | 9,300 | 9,323 | 9,101 | 9,101 | -199 | -2.1% | 87,900 |
| 2024/06/10 | 9,294 | 9,306 | 9,230 | 9,300 | +56 | +0.6% | 89,900 |
| 2024/06/07 | 9,237 | 9,257 | 9,176 | 9,244 | +19 | +0.2% | 77,300 |
| 2024/06/06 | 9,281 | 9,330 | 9,200 | 9,225 | -110 | -1.2% | 82,100 |
| 2024/06/05 | 9,443 | 9,450 | 9,314 | 9,335 | -60 | -0.6% | 63,500 |
| 2024/06/04 | 9,331 | 9,413 | 9,261 | 9,395 | +27 | +0.3% | 76,200 |
| 2024/06/03 | 9,444 | 9,444 | 9,337 | 9,368 | +66 | +0.7% | 93,100 |
| 2024/05/31 | 9,150 | 9,302 | 9,121 | 9,302 | +168 | +1.8% | 198,600 |
| 2024/05/30 | 9,038 | 9,145 | 9,017 | 9,134 | +74 | +0.8% | 112,100 |
| 2024/05/29 | 9,243 | 9,253 | 9,031 | 9,060 | -212 | -2.3% | 167,000 |
| 2024/05/28 | 9,283 | 9,330 | 9,253 | 9,272 | -45 | -0.5% | 91,100 |
| 2024/05/27 | 9,376 | 9,400 | 9,285 | 9,317 | -91 | -1% | 103,900 |
| 2024/05/24 | 9,397 | 9,427 | 9,372 | 9,408 | -18 | -0.2% | 87,400 |
| 2024/05/23 | 9,427 | 9,448 | 9,344 | 9,426 | ±0 | ±0% | 74,500 |
| 2024/05/22 | 9,448 | 9,474 | 9,393 | 9,426 | -74 | -0.8% | 111,100 |
| 2024/05/21 | 9,583 | 9,640 | 9,486 | 9,500 | -64 | -0.7% | 119,800 |
| 2024/05/20 | 9,600 | 9,666 | 9,540 | 9,564 | -63 | -0.7% | 138,100 |
| 2024/05/17 | 9,620 | 9,651 | 9,538 | 9,627 | +37 | +0.4% | 159,700 |
| 2024/05/16 | 9,693 | 9,700 | 9,472 | 9,590 | -110 | -1.1% | 203,800 |
| 2024/05/15 | 9,835 | 9,838 | 9,700 | 9,700 | -63 | -0.6% | 165,700 |
| 2024/05/14 | 9,840 | 9,860 | 9,715 | 9,763 | -307 | -3% | 418,700 |
| 2024/05/13 | 9,980 | 10,125 | 9,937 | 10,070 | +93 | +0.9% | 644,600 |
| 2024/05/10 | 9,900 | 9,977 | 9,877 | 9,977 | +21 | +0.2% | 443,400 |
| 2024/05/09 | 9,928 | 10,000 | 9,918 | 9,956 | +6 | +0.1% | 366,600 |
| 2024/05/08 | 10,000 | 10,150 | 9,950 | 9,950 | -75 | -0.7% | 204,700 |
| 2024/05/07 | 9,948 | 10,045 | 9,917 | 10,025 | +129 | +1.3% | 295,100 |
| 2024/05/02 | 9,887 | 9,916 | 9,845 | 9,896 | +12 | +0.1% | 120,200 |
| 2024/05/01 | 9,950 | 9,967 | 9,877 | 9,884 | -83 | -0.8% | 230,900 |
| 2024/04/30 | 9,960 | 10,035 | 9,890 | 9,967 | +72 | +0.7% | 146,700 |
| 2024/04/26 | 9,776 | 9,898 | 9,749 | 9,895 | +85 | +0.9% | 147,000 |
| 2024/04/25 | 9,835 | 9,909 | 9,790 | 9,810 | -33 | -0.3% | 114,000 |
| 2024/04/24 | 9,963 | 9,963 | 9,828 | 9,843 | -69 | -0.7% | 180,600 |
201～
250
件表示中 / 3692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 | 1,129,000円 | +31.7% | - | 2.36% | 22.16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 |
| スギＨＤ | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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 |
| サンドラッグ | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ウエルシアＨＤ | 252,100円 | - | - | - | - | 2.11倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| Ｊフロント | 174,900円 | +3.9% | -18.4% | 3.09% | 14.75倍 | 1.08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
