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 |
|---|---|---|---|---|---|---|---|
| 2011/05/26 | 3,750 | 3,750 | 3,695 | 3,710 | +20 | +0.5% | 78,200 |
| 2011/05/25 | 3,700 | 3,755 | 3,655 | 3,690 | +40 | +1.1% | 119,600 |
| 2011/05/24 | 3,670 | 3,670 | 3,640 | 3,650 | -5 | -0.1% | 47,800 |
| 2011/05/23 | 3,660 | 3,670 | 3,630 | 3,655 | +20 | +0.6% | 67,800 |
| 2011/05/20 | 3,640 | 3,660 | 3,620 | 3,635 | ±0 | ±0% | 61,700 |
| 2011/05/19 | 3,650 | 3,650 | 3,605 | 3,635 | +35 | +1% | 68,400 |
| 2011/05/18 | 3,580 | 3,655 | 3,580 | 3,600 | +30 | +0.8% | 88,000 |
| 2011/05/17 | 3,630 | 3,650 | 3,550 | 3,570 | -90 | -2.5% | 99,100 |
| 2011/05/16 | 3,670 | 3,680 | 3,655 | 3,660 | -55 | -1.5% | 68,900 |
| 2011/05/13 | 3,740 | 3,740 | 3,680 | 3,715 | -35 | -0.9% | 51,800 |
| 2011/05/12 | 3,785 | 3,785 | 3,750 | 3,750 | -40 | -1.1% | 56,000 |
| 2011/05/11 | 3,800 | 3,805 | 3,785 | 3,790 | -20 | -0.5% | 119,300 |
| 2011/05/10 | 3,820 | 3,840 | 3,810 | 3,810 | -25 | -0.7% | 252,800 |
| 2011/05/09 | 3,840 | 3,845 | 3,830 | 3,835 | +15 | +0.4% | 67,800 |
| 2011/05/06 | 3,790 | 3,820 | 3,775 | 3,820 | +15 | +0.4% | 43,700 |
| 2011/05/02 | 3,850 | 3,850 | 3,800 | 3,805 | -15 | -0.4% | 60,900 |
| 2011/04/28 | 3,715 | 3,830 | 3,700 | 3,820 | +155 | +4.2% | 160,700 |
| 2011/04/27 | 3,645 | 3,700 | 3,645 | 3,665 | +25 | +0.7% | 62,100 |
| 2011/04/26 | 3,660 | 3,680 | 3,635 | 3,640 | -60 | -1.6% | 98,100 |
| 2011/04/25 | 3,705 | 3,725 | 3,675 | 3,700 | -5 | -0.1% | 43,000 |
| 2011/04/22 | 3,725 | 3,740 | 3,695 | 3,705 | -40 | -1.1% | 52,100 |
| 2011/04/21 | 3,770 | 3,780 | 3,730 | 3,745 | -15 | -0.4% | 37,700 |
| 2011/04/20 | 3,775 | 3,800 | 3,760 | 3,760 | -10 | -0.3% | 38,800 |
| 2011/04/19 | 3,790 | 3,815 | 3,755 | 3,770 | -50 | -1.3% | 34,500 |
| 2011/04/18 | 3,785 | 3,835 | 3,780 | 3,820 | +15 | +0.4% | 41,700 |
| 2011/04/15 | 3,835 | 3,850 | 3,800 | 3,805 | -40 | -1% | 46,100 |
| 2011/04/14 | 3,775 | 3,855 | 3,765 | 3,845 | +60 | +1.6% | 81,700 |
| 2011/04/13 | 3,770 | 3,820 | 3,765 | 3,785 | +20 | +0.5% | 63,000 |
| 2011/04/12 | 3,805 | 3,820 | 3,750 | 3,765 | -75 | -2% | 63,100 |
| 2011/04/11 | 3,865 | 3,885 | 3,830 | 3,840 | -25 | -0.6% | 50,200 |
| 2011/04/08 | 3,830 | 3,890 | 3,810 | 3,865 | +35 | +0.9% | 90,700 |
| 2011/04/07 | 3,910 | 3,915 | 3,830 | 3,830 | -45 | -1.2% | 42,300 |
| 2011/04/06 | 3,880 | 3,935 | 3,855 | 3,875 | +15 | +0.4% | 95,500 |
| 2011/04/05 | 3,855 | 3,875 | 3,790 | 3,860 | +10 | +0.3% | 77,100 |
| 2011/04/04 | 3,915 | 3,940 | 3,850 | 3,850 | -60 | -1.5% | 76,600 |
| 2011/04/01 | 3,900 | 3,975 | 3,870 | 3,910 | +135 | +3.6% | 191,500 |
| 2011/03/31 | 3,835 | 3,835 | 3,715 | 3,775 | +20 | +0.5% | 103,100 |
| 2011/03/30 | 3,750 | 3,765 | 3,700 | 3,755 | +55 | +1.5% | 68,800 |
| 2011/03/29 | 3,670 | 3,715 | 3,650 | 3,700 | +30 | +0.8% | 96,200 |
| 2011/03/28 | 3,630 | 3,675 | 3,630 | 3,670 | +45 | +1.2% | 71,100 |
| 2011/03/25 | 3,625 | 3,640 | 3,590 | 3,625 | +80 | +2.3% | 95,000 |
| 2011/03/24 | 3,490 | 3,560 | 3,480 | 3,545 | -15 | -0.4% | 89,500 |
| 2011/03/23 | 3,550 | 3,570 | 3,475 | 3,560 | -10 | -0.3% | 81,000 |
| 2011/03/22 | 3,475 | 3,600 | 3,460 | 3,570 | +265 | +8% | 143,400 |
| 2011/03/18 | 3,400 | 3,425 | 3,300 | 3,305 | -45 | -1.3% | 130,300 |
| 2011/03/17 | 3,140 | 3,390 | 3,070 | 3,350 | +140 | +4.4% | 226,600 |
| 2011/03/16 | 2,901 | 3,330 | 2,901 | 3,210 | +380 | +13.4% | 211,600 |
| 2011/03/15 | 3,610 | 3,610 | 2,830 | 2,830 | -700 | -19.8% | 175,700 |
| 2011/03/14 | 3,325 | 3,690 | 3,325 | 3,530 | -495 | -12.3% | 165,300 |
| 2011/03/11 | 4,000 | 4,060 | 3,985 | 4,025 | +30 | +0.8% | 145,000 |
3451～
3500
件表示中 / 3731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 | 1,125,500円 | +31.7% | - | 2.37% | 22.10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。２５年１２月にウエルシアＨＤと経営統合予定 |
| スギＨＤ | 329,500円 | +13.9% | +17.9% | 1.06% | 17.54倍 | 2.38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 |
| 丸井Ｇ | 306,600円 | +7.1% | +5.2% | 4.27% | 19.66倍 | 2.24倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 450,900円 | +6.0% | +4.9% | 2.91% | 16.64倍 | 1.96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 | 253,900円 | - | - | - | - | 2.12倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
