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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 6,660 | 6,690 | 6,610 | 6,630 | -30 | -0.5% | 132,000 |
| 2014/11/20 | 6,700 | 6,730 | 6,660 | 6,660 | -50 | -0.7% | 84,100 |
| 2014/11/19 | 6,800 | 6,800 | 6,690 | 6,710 | -80 | -1.2% | 132,600 |
| 2014/11/18 | 6,620 | 6,790 | 6,620 | 6,790 | +190 | +2.9% | 91,700 |
| 2014/11/17 | 6,690 | 6,720 | 6,590 | 6,600 | -140 | -2.1% | 130,500 |
| 2014/11/14 | 6,790 | 6,800 | 6,700 | 6,740 | -20 | -0.3% | 132,400 |
| 2014/11/13 | 6,620 | 6,780 | 6,620 | 6,760 | +90 | +1.3% | 125,400 |
| 2014/11/12 | 6,620 | 6,720 | 6,620 | 6,670 | +60 | +0.9% | 176,100 |
| 2014/11/11 | 6,580 | 6,610 | 6,510 | 6,610 | +30 | +0.5% | 212,500 |
| 2014/11/10 | 6,600 | 6,610 | 6,560 | 6,580 | -50 | -0.8% | 79,900 |
| 2014/11/07 | 6,580 | 6,680 | 6,580 | 6,630 | +100 | +1.5% | 162,300 |
| 2014/11/06 | 6,560 | 6,620 | 6,480 | 6,530 | +30 | +0.5% | 212,700 |
| 2014/11/05 | 6,490 | 6,500 | 6,440 | 6,500 | -30 | -0.5% | 220,900 |
| 2014/11/04 | 6,750 | 6,750 | 6,530 | 6,530 | -20 | -0.3% | 257,300 |
| 2014/10/31 | 6,410 | 6,590 | 6,380 | 6,550 | +210 | +3.3% | 167,500 |
| 2014/10/30 | 6,200 | 6,380 | 6,190 | 6,340 | +50 | +0.8% | 169,500 |
| 2014/10/29 | 6,190 | 6,300 | 6,160 | 6,290 | +100 | +1.6% | 104,100 |
| 2014/10/28 | 6,190 | 6,220 | 6,160 | 6,190 | -40 | -0.6% | 105,200 |
| 2014/10/27 | 6,180 | 6,240 | 6,150 | 6,230 | +80 | +1.3% | 71,400 |
| 2014/10/24 | 6,150 | 6,170 | 6,090 | 6,150 | +60 | +1% | 109,500 |
| 2014/10/23 | 6,110 | 6,150 | 6,060 | 6,090 | ±0 | ±0% | 144,300 |
| 2014/10/22 | 6,030 | 6,110 | 6,030 | 6,090 | +160 | +2.7% | 150,100 |
| 2014/10/21 | 5,940 | 6,020 | 5,910 | 5,930 | -30 | -0.5% | 140,000 |
| 2014/10/20 | 5,880 | 5,960 | 5,830 | 5,960 | +230 | +4% | 91,500 |
| 2014/10/17 | 5,810 | 5,850 | 5,730 | 5,730 | -70 | -1.2% | 162,800 |
| 2014/10/16 | 5,800 | 5,890 | 5,770 | 5,800 | -120 | -2% | 158,700 |
| 2014/10/15 | 5,890 | 5,940 | 5,870 | 5,920 | +20 | +0.3% | 103,500 |
| 2014/10/14 | 5,910 | 5,970 | 5,880 | 5,900 | -150 | -2.5% | 141,900 |
| 2014/10/10 | 5,970 | 6,050 | 5,930 | 6,050 | -40 | -0.7% | 203,000 |
| 2014/10/09 | 6,100 | 6,180 | 6,080 | 6,090 | +70 | +1.2% | 235,000 |
| 2014/10/08 | 5,990 | 6,060 | 5,960 | 6,020 | -100 | -1.6% | 323,100 |
| 2014/10/07 | 6,120 | 6,160 | 6,090 | 6,120 | +30 | +0.5% | 95,900 |
| 2014/10/06 | 6,050 | 6,120 | 6,030 | 6,090 | +70 | +1.2% | 93,400 |
| 2014/10/03 | 5,970 | 6,030 | 5,930 | 6,020 | +40 | +0.7% | 138,500 |
| 2014/10/02 | 6,050 | 6,180 | 5,970 | 5,980 | -140 | -2.3% | 134,000 |
| 2014/10/01 | 6,140 | 6,260 | 6,110 | 6,120 | +20 | +0.3% | 168,600 |
| 2014/09/30 | 6,030 | 6,140 | 6,010 | 6,100 | +150 | +2.5% | 217,600 |
| 2014/09/29 | 5,960 | 5,960 | 5,910 | 5,950 | -10 | -0.2% | 77,200 |
| 2014/09/26 | 5,910 | 6,000 | 5,900 | 5,960 | -40 | -0.7% | 101,400 |
| 2014/09/25 | 5,880 | 6,000 | 5,880 | 6,000 | +160 | +2.7% | 135,900 |
| 2014/09/24 | 5,880 | 5,920 | 5,830 | 5,840 | -60 | -1% | 186,200 |
| 2014/09/22 | 5,860 | 5,900 | 5,820 | 5,900 | +50 | +0.9% | 138,900 |
| 2014/09/19 | 5,890 | 5,900 | 5,790 | 5,850 | +10 | +0.2% | 286,900 |
| 2014/09/18 | 5,810 | 5,880 | 5,760 | 5,840 | +20 | +0.3% | 379,500 |
| 2014/09/17 | 5,840 | 5,890 | 5,790 | 5,820 | +30 | +0.5% | 272,700 |
| 2014/09/16 | 5,760 | 5,820 | 5,730 | 5,790 | +140 | +2.5% | 248,200 |
| 2014/09/12 | 5,560 | 5,660 | 5,560 | 5,650 | +40 | +0.7% | 225,700 |
| 2014/09/11 | 5,600 | 5,630 | 5,560 | 5,610 | -10 | -0.2% | 218,100 |
| 2014/09/10 | 5,500 | 5,620 | 5,480 | 5,620 | +70 | +1.3% | 279,000 |
| 2014/09/09 | 5,570 | 5,590 | 5,500 | 5,550 | -40 | -0.7% | 216,300 |
2551～
2600
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
