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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 3,810 | 3,835 | 3,790 | 3,790 | -65 | -1.7% | 38,500 |
| 2011/08/19 | 3,790 | 3,870 | 3,785 | 3,855 | +15 | +0.4% | 56,900 |
| 2011/08/18 | 3,860 | 3,860 | 3,820 | 3,840 | ±0 | ±0% | 42,400 |
| 2011/08/17 | 3,830 | 3,855 | 3,805 | 3,840 | +20 | +0.5% | 25,100 |
| 2011/08/16 | 3,795 | 3,820 | 3,790 | 3,820 | -10 | -0.3% | 48,400 |
| 2011/08/15 | 3,840 | 3,840 | 3,780 | 3,830 | +25 | +0.7% | 54,100 |
| 2011/08/12 | 3,845 | 3,845 | 3,765 | 3,805 | +10 | +0.3% | 45,800 |
| 2011/08/11 | 3,670 | 3,805 | 3,665 | 3,795 | +75 | +2% | 43,600 |
| 2011/08/10 | 3,700 | 3,765 | 3,695 | 3,720 | +70 | +1.9% | 77,500 |
| 2011/08/09 | 3,615 | 3,650 | 3,550 | 3,650 | -35 | -0.9% | 67,400 |
| 2011/08/08 | 3,725 | 3,745 | 3,680 | 3,685 | -110 | -2.9% | 54,700 |
| 2011/08/05 | 3,800 | 3,815 | 3,750 | 3,795 | -75 | -1.9% | 52,100 |
| 2011/08/04 | 3,885 | 3,915 | 3,860 | 3,870 | -25 | -0.6% | 31,400 |
| 2011/08/03 | 3,930 | 3,950 | 3,865 | 3,895 | -95 | -2.4% | 47,000 |
| 2011/08/02 | 3,990 | 4,005 | 3,970 | 3,990 | ±0 | ±0% | 34,400 |
| 2011/08/01 | 3,945 | 4,005 | 3,935 | 3,990 | +20 | +0.5% | 37,900 |
| 2011/07/29 | 3,965 | 3,985 | 3,945 | 3,970 | -20 | -0.5% | 43,200 |
| 2011/07/28 | 4,060 | 4,065 | 3,980 | 3,990 | -75 | -1.8% | 40,600 |
| 2011/07/27 | 4,080 | 4,080 | 4,045 | 4,065 | +20 | +0.5% | 78,700 |
| 2011/07/26 | 4,005 | 4,085 | 3,995 | 4,045 | +70 | +1.8% | 96,400 |
| 2011/07/25 | 4,020 | 4,020 | 3,955 | 3,975 | -40 | -1% | 51,300 |
| 2011/07/22 | 3,965 | 4,015 | 3,965 | 4,015 | +55 | +1.4% | 101,900 |
| 2011/07/21 | 3,980 | 3,980 | 3,955 | 3,960 | -10 | -0.3% | 33,700 |
| 2011/07/20 | 3,970 | 4,010 | 3,960 | 3,970 | +20 | +0.5% | 52,800 |
| 2011/07/19 | 3,940 | 3,975 | 3,935 | 3,950 | -10 | -0.3% | 36,800 |
| 2011/07/15 | 3,930 | 3,980 | 3,925 | 3,960 | +15 | +0.4% | 38,200 |
| 2011/07/14 | 3,915 | 3,960 | 3,895 | 3,945 | +40 | +1% | 56,500 |
| 2011/07/13 | 3,950 | 3,955 | 3,905 | 3,905 | -80 | -2% | 96,100 |
| 2011/07/12 | 3,925 | 4,025 | 3,910 | 3,985 | +50 | +1.3% | 136,700 |
| 2011/07/11 | 3,950 | 3,955 | 3,920 | 3,935 | +10 | +0.3% | 50,300 |
| 2011/07/08 | 3,895 | 3,930 | 3,880 | 3,925 | +60 | +1.6% | 85,100 |
| 2011/07/07 | 3,915 | 3,935 | 3,850 | 3,865 | -40 | -1% | 102,100 |
| 2011/07/06 | 3,920 | 3,925 | 3,885 | 3,905 | -30 | -0.8% | 86,000 |
| 2011/07/05 | 3,930 | 3,955 | 3,925 | 3,935 | +5 | +0.1% | 35,400 |
| 2011/07/04 | 3,945 | 3,970 | 3,920 | 3,930 | +20 | +0.5% | 93,400 |
| 2011/07/01 | 3,880 | 3,915 | 3,865 | 3,910 | +65 | +1.7% | 70,600 |
| 2011/06/30 | 3,865 | 3,865 | 3,825 | 3,845 | ±0 | ±0% | 82,400 |
| 2011/06/29 | 3,890 | 3,920 | 3,840 | 3,845 | -45 | -1.2% | 147,900 |
| 2011/06/28 | 3,855 | 3,915 | 3,825 | 3,890 | +50 | +1.3% | 91,900 |
| 2011/06/27 | 3,855 | 3,860 | 3,815 | 3,840 | -10 | -0.3% | 69,100 |
| 2011/06/24 | 3,835 | 3,860 | 3,800 | 3,850 | -5 | -0.1% | 67,200 |
| 2011/06/23 | 3,875 | 3,915 | 3,830 | 3,855 | -35 | -0.9% | 147,600 |
| 2011/06/22 | 3,810 | 3,920 | 3,810 | 3,890 | +95 | +2.5% | 142,100 |
| 2011/06/21 | 3,750 | 3,830 | 3,730 | 3,795 | +185 | +5.1% | 183,200 |
| 2011/06/20 | 3,610 | 3,630 | 3,585 | 3,610 | +5 | +0.1% | 60,500 |
| 2011/06/17 | 3,710 | 3,720 | 3,605 | 3,605 | -90 | -2.4% | 60,700 |
| 2011/06/16 | 3,730 | 3,730 | 3,685 | 3,695 | -35 | -0.9% | 31,500 |
| 2011/06/15 | 3,735 | 3,740 | 3,710 | 3,730 | -5 | -0.1% | 29,300 |
| 2011/06/14 | 3,720 | 3,745 | 3,710 | 3,735 | +15 | +0.4% | 27,500 |
| 2011/06/13 | 3,670 | 3,735 | 3,660 | 3,720 | +25 | +0.7% | 32,800 |
3351～
3400
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
