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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 9,300 | 9,430 | 9,270 | 9,380 | +220 | +2.4% | 227,600 |
| 2013/04/05 | 9,200 | 9,350 | 9,010 | 9,160 | +260 | +2.9% | 351,700 |
| 2013/04/04 | 8,710 | 8,900 | 8,540 | 8,900 | +170 | +1.9% | 183,500 |
| 2013/04/03 | 8,730 | 8,850 | 8,690 | 8,730 | +40 | +0.5% | 167,700 |
| 2013/04/02 | 8,700 | 8,880 | 8,450 | 8,690 | -50 | -0.6% | 139,400 |
| 2013/04/01 | 9,100 | 9,100 | 8,730 | 8,740 | -390 | -4.3% | 131,700 |
| 2013/03/29 | 9,230 | 9,230 | 9,040 | 9,130 | -40 | -0.4% | 96,500 |
| 2013/03/28 | 9,090 | 9,260 | 9,070 | 9,170 | +120 | +1.3% | 171,000 |
| 2013/03/27 | 9,060 | 9,110 | 8,950 | 9,050 | +50 | +0.6% | 110,000 |
| 2013/03/26 | 8,950 | 9,100 | 8,950 | 9,000 | +10 | +0.1% | 120,500 |
| 2013/03/25 | 8,950 | 9,050 | 8,870 | 8,990 | +20 | +0.2% | 174,300 |
| 2013/03/22 | 9,040 | 9,110 | 8,960 | 8,970 | -70 | -0.8% | 158,800 |
| 2013/03/21 | 9,010 | 9,070 | 8,880 | 9,040 | +90 | +1% | 248,600 |
| 2013/03/19 | 9,040 | 9,050 | 8,920 | 8,950 | -90 | -1% | 238,000 |
| 2013/03/18 | 8,870 | 9,290 | 8,830 | 9,040 | +300 | +3.4% | 395,600 |
| 2013/03/15 | 8,820 | 8,950 | 8,730 | 8,740 | +20 | +0.2% | 308,400 |
| 2013/03/14 | 8,830 | 8,870 | 8,570 | 8,720 | -260 | -2.9% | 232,000 |
| 2013/03/13 | 8,810 | 9,000 | 8,700 | 8,980 | +90 | +1% | 162,500 |
| 2013/03/12 | 9,000 | 9,070 | 8,790 | 8,890 | +290 | +3.4% | 276,100 |
| 2013/03/11 | 8,440 | 8,620 | 8,380 | 8,600 | +190 | +2.3% | 195,600 |
| 2013/03/08 | 8,450 | 8,510 | 8,380 | 8,410 | -120 | -1.4% | 180,300 |
| 2013/03/07 | 8,550 | 8,560 | 8,460 | 8,530 | ±0 | ±0% | 84,100 |
| 2013/03/06 | 8,570 | 8,590 | 8,490 | 8,530 | +60 | +0.7% | 74,300 |
| 2013/03/05 | 8,570 | 8,590 | 8,420 | 8,470 | -80 | -0.9% | 112,400 |
| 2013/03/04 | 8,380 | 8,580 | 8,310 | 8,550 | +260 | +3.1% | 84,400 |
| 2013/03/01 | 8,110 | 8,320 | 8,090 | 8,290 | +260 | +3.2% | 105,300 |
| 2013/02/28 | 8,000 | 8,100 | 7,950 | 8,030 | +130 | +1.6% | 85,100 |
| 2013/02/27 | 8,110 | 8,110 | 7,890 | 7,900 | -220 | -2.7% | 145,800 |
| 2013/02/26 | 8,240 | 8,240 | 8,080 | 8,120 | -240 | -2.9% | 123,700 |
| 2013/02/25 | 8,430 | 8,450 | 8,350 | 8,360 | +30 | +0.4% | 82,800 |
| 2013/02/22 | 7,990 | 8,390 | 7,990 | 8,330 | +250 | +3.1% | 174,200 |
| 2013/02/21 | 8,100 | 8,240 | 8,080 | 8,080 | ±0 | ±0% | 136,800 |
| 2013/02/20 | 7,910 | 8,080 | 7,860 | 8,080 | +220 | +2.8% | 96,700 |
| 2013/02/19 | 7,780 | 7,920 | 7,780 | 7,860 | +60 | +0.8% | 81,300 |
| 2013/02/18 | 7,760 | 7,860 | 7,730 | 7,800 | -10 | -0.1% | 80,400 |
| 2013/02/15 | 7,730 | 7,860 | 7,720 | 7,810 | +40 | +0.5% | 85,000 |
| 2013/02/14 | 7,890 | 7,920 | 7,720 | 7,770 | -130 | -1.6% | 93,900 |
| 2013/02/13 | 7,990 | 8,000 | 7,790 | 7,900 | -100 | -1.3% | 100,400 |
| 2013/02/12 | 7,940 | 8,030 | 7,900 | 8,000 | +160 | +2% | 80,600 |
| 2013/02/08 | 8,000 | 8,020 | 7,830 | 7,840 | -110 | -1.4% | 70,700 |
| 2013/02/07 | 7,900 | 7,970 | 7,820 | 7,950 | +80 | +1% | 87,900 |
| 2013/02/06 | 7,870 | 7,900 | 7,840 | 7,870 | +130 | +1.7% | 99,200 |
| 2013/02/05 | 7,670 | 7,810 | 7,660 | 7,740 | +140 | +1.8% | 130,500 |
| 2013/02/04 | 7,610 | 7,650 | 7,570 | 7,600 | -10 | -0.1% | 68,300 |
| 2013/02/01 | 7,750 | 7,830 | 7,600 | 7,610 | -50 | -0.7% | 120,600 |
| 2013/01/31 | 7,540 | 7,800 | 7,540 | 7,660 | +140 | +1.9% | 146,900 |
| 2013/01/30 | 7,500 | 7,570 | 7,440 | 7,520 | +90 | +1.2% | 231,400 |
| 2013/01/29 | 7,590 | 7,590 | 7,400 | 7,430 | -70 | -0.9% | 70,700 |
| 2013/01/28 | 7,410 | 7,520 | 7,400 | 7,500 | +90 | +1.2% | 150,100 |
| 2013/01/25 | 7,320 | 7,430 | 7,310 | 7,410 | +140 | +1.9% | 88,100 |
2951～
3000
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
