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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 7,160 | 7,290 | 7,140 | 7,270 | +50 | +0.7% | 66,600 |
| 2013/01/23 | 7,200 | 7,340 | 7,170 | 7,220 | -40 | -0.6% | 103,400 |
| 2013/01/22 | 7,320 | 7,340 | 7,170 | 7,260 | -70 | -1% | 123,200 |
| 2013/01/21 | 7,390 | 7,420 | 7,300 | 7,330 | -50 | -0.7% | 56,900 |
| 2013/01/18 | 7,340 | 7,420 | 7,330 | 7,380 | +30 | +0.4% | 83,600 |
| 2013/01/17 | 7,410 | 7,440 | 7,260 | 7,350 | -20 | -0.3% | 93,200 |
| 2013/01/16 | 7,400 | 7,520 | 7,330 | 7,370 | +10 | +0.1% | 117,700 |
| 2013/01/15 | 7,210 | 7,380 | 7,170 | 7,360 | +230 | +3.2% | 121,100 |
| 2013/01/11 | 7,110 | 7,200 | 7,080 | 7,130 | +30 | +0.4% | 116,700 |
| 2013/01/10 | 7,250 | 7,250 | 7,080 | 7,100 | -120 | -1.7% | 140,900 |
| 2013/01/09 | 7,230 | 7,260 | 7,190 | 7,220 | ±0 | ±0% | 124,700 |
| 2013/01/08 | 7,190 | 7,250 | 7,150 | 7,220 | +60 | +0.8% | 102,000 |
| 2013/01/07 | 7,170 | 7,190 | 7,060 | 7,160 | +30 | +0.4% | 110,800 |
| 2013/01/04 | 7,160 | 7,160 | 6,950 | 7,130 | +320 | +4.7% | 174,400 |
| 2012/12/28 | 6,870 | 6,870 | 6,770 | 6,810 | ±0 | ±0% | 89,100 |
| 2012/12/27 | 6,890 | 6,920 | 6,780 | 6,810 | -30 | -0.4% | 95,700 |
| 2012/12/26 | 6,890 | 6,930 | 6,810 | 6,840 | -100 | -1.4% | 72,200 |
| 2012/12/25 | 6,830 | 7,000 | 6,800 | 6,940 | +120 | +1.8% | 93,200 |
| 2012/12/21 | 7,000 | 7,070 | 6,810 | 6,820 | -180 | -2.6% | 153,900 |
| 2012/12/20 | 6,850 | 7,070 | 6,810 | 7,000 | +250 | +3.7% | 246,700 |
| 2012/12/19 | 6,800 | 6,940 | 6,680 | 6,750 | +340 | +5.3% | 285,700 |
| 2012/12/18 | 6,490 | 6,490 | 6,370 | 6,410 | -30 | -0.5% | 71,000 |
| 2012/12/17 | 6,450 | 6,500 | 6,400 | 6,440 | +90 | +1.4% | 84,800 |
| 2012/12/14 | 6,310 | 6,420 | 6,290 | 6,350 | -80 | -1.2% | 122,100 |
| 2012/12/13 | 6,500 | 6,520 | 6,390 | 6,430 | +10 | +0.2% | 123,300 |
| 2012/12/12 | 6,510 | 6,520 | 6,330 | 6,420 | -70 | -1.1% | 125,200 |
| 2012/12/11 | 6,510 | 6,540 | 6,450 | 6,490 | -30 | -0.5% | 92,800 |
| 2012/12/10 | 6,540 | 6,580 | 6,480 | 6,520 | +20 | +0.3% | 84,700 |
| 2012/12/07 | 6,510 | 6,530 | 6,400 | 6,500 | -60 | -0.9% | 118,000 |
| 2012/12/06 | 6,640 | 6,640 | 6,540 | 6,560 | +40 | +0.6% | 144,600 |
| 2012/12/05 | 6,350 | 6,630 | 6,340 | 6,520 | +190 | +3% | 232,100 |
| 2012/12/04 | 6,260 | 6,360 | 6,210 | 6,330 | +70 | +1.1% | 103,100 |
| 2012/12/03 | 6,280 | 6,370 | 6,240 | 6,260 | +50 | +0.8% | 121,800 |
| 2012/11/30 | 6,230 | 6,270 | 6,200 | 6,210 | ±0 | ±0% | 108,400 |
| 2012/11/29 | 6,070 | 6,270 | 6,020 | 6,210 | +70 | +1.1% | 104,700 |
| 2012/11/28 | 6,110 | 6,170 | 6,090 | 6,140 | +70 | +1.2% | 115,500 |
| 2012/11/27 | 5,960 | 6,130 | 5,950 | 6,070 | +110 | +1.8% | 153,200 |
| 2012/11/26 | 5,860 | 5,980 | 5,840 | 5,960 | +160 | +2.8% | 190,300 |
| 2012/11/22 | 5,770 | 5,810 | 5,770 | 5,800 | +70 | +1.2% | 129,200 |
| 2012/11/21 | 5,700 | 5,740 | 5,680 | 5,730 | +40 | +0.7% | 60,800 |
| 2012/11/20 | 5,780 | 5,780 | 5,670 | 5,690 | -10 | -0.2% | 81,500 |
| 2012/11/19 | 5,590 | 5,710 | 5,590 | 5,700 | +110 | +2% | 57,200 |
| 2012/11/16 | 5,790 | 5,810 | 5,500 | 5,590 | -270 | -4.6% | 215,000 |
| 2012/11/15 | 5,870 | 5,870 | 5,760 | 5,860 | +30 | +0.5% | 127,300 |
| 2012/11/14 | 5,740 | 5,840 | 5,720 | 5,830 | +120 | +2.1% | 71,500 |
| 2012/11/13 | 5,660 | 5,740 | 5,640 | 5,710 | -10 | -0.2% | 69,300 |
| 2012/11/12 | 5,730 | 5,740 | 5,670 | 5,720 | +40 | +0.7% | 85,000 |
| 2012/11/09 | 5,680 | 5,720 | 5,620 | 5,680 | -30 | -0.5% | 79,900 |
| 2012/11/08 | 5,720 | 5,750 | 5,710 | 5,710 | -80 | -1.4% | 44,300 |
| 2012/11/07 | 5,900 | 5,900 | 5,760 | 5,790 | -100 | -1.7% | 56,000 |
3001～
3050
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
