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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 3,230 | 3,240 | 3,185 | 3,215 | ±0 | ±0% | 111,800 |
| 2010/07/13 | 3,270 | 3,270 | 3,190 | 3,215 | -85 | -2.6% | 59,900 |
| 2010/07/12 | 3,335 | 3,335 | 3,265 | 3,300 | +5 | +0.2% | 47,000 |
| 2010/07/09 | 3,375 | 3,375 | 3,285 | 3,295 | -90 | -2.7% | 50,100 |
| 2010/07/08 | 3,345 | 3,385 | 3,310 | 3,385 | +40 | +1.2% | 98,800 |
| 2010/07/07 | 3,355 | 3,355 | 3,305 | 3,345 | +10 | +0.3% | 83,100 |
| 2010/07/06 | 3,200 | 3,365 | 3,200 | 3,335 | +65 | +2% | 155,600 |
| 2010/07/05 | 3,250 | 3,285 | 3,235 | 3,270 | +25 | +0.8% | 75,500 |
| 2010/07/02 | 3,215 | 3,260 | 3,185 | 3,245 | +40 | +1.2% | 74,100 |
| 2010/07/01 | 3,100 | 3,225 | 3,100 | 3,205 | +55 | +1.7% | 124,600 |
| 2010/06/30 | 3,135 | 3,175 | 3,095 | 3,150 | +15 | +0.5% | 91,500 |
| 2010/06/29 | 3,175 | 3,185 | 3,110 | 3,135 | -40 | -1.3% | 137,200 |
| 2010/06/28 | 3,180 | 3,195 | 3,160 | 3,175 | -5 | -0.2% | 56,400 |
| 2010/06/25 | 3,120 | 3,180 | 3,090 | 3,180 | +75 | +2.4% | 108,800 |
| 2010/06/24 | 3,035 | 3,130 | 3,020 | 3,105 | +75 | +2.5% | 92,700 |
| 2010/06/23 | 3,120 | 3,140 | 3,030 | 3,030 | -160 | -5% | 140,100 |
| 2010/06/22 | 3,170 | 3,190 | 3,125 | 3,190 | +25 | +0.8% | 78,100 |
| 2010/06/21 | 3,125 | 3,190 | 3,115 | 3,165 | +70 | +2.3% | 56,000 |
| 2010/06/18 | 3,120 | 3,145 | 3,085 | 3,095 | -20 | -0.6% | 73,400 |
| 2010/06/17 | 3,020 | 3,135 | 3,020 | 3,115 | +100 | +3.3% | 114,500 |
| 2010/06/16 | 2,999 | 3,015 | 2,964 | 3,015 | +25 | +0.8% | 95,700 |
| 2010/06/15 | 3,010 | 3,020 | 2,968 | 2,990 | -20 | -0.7% | 70,200 |
| 2010/06/14 | 2,984 | 3,020 | 2,970 | 3,010 | +31 | +1% | 34,600 |
| 2010/06/11 | 3,000 | 3,000 | 2,960 | 2,979 | ±0 | ±0% | 76,700 |
| 2010/06/10 | 2,954 | 2,990 | 2,954 | 2,979 | +14 | +0.5% | 69,200 |
| 2010/06/09 | 2,932 | 2,981 | 2,926 | 2,965 | +44 | +1.5% | 111,200 |
| 2010/06/08 | 2,877 | 2,925 | 2,877 | 2,921 | +45 | +1.6% | 54,300 |
| 2010/06/07 | 2,891 | 2,899 | 2,870 | 2,876 | -86 | -2.9% | 75,200 |
| 2010/06/04 | 2,987 | 2,992 | 2,953 | 2,962 | -10 | -0.3% | 56,000 |
| 2010/06/03 | 3,005 | 3,005 | 2,962 | 2,972 | -15 | -0.5% | 63,900 |
| 2010/06/02 | 2,995 | 3,020 | 2,978 | 2,987 | -38 | -1.3% | 60,400 |
| 2010/06/01 | 3,090 | 3,090 | 3,015 | 3,025 | -40 | -1.3% | 57,200 |
| 2010/05/31 | 3,010 | 3,070 | 3,000 | 3,065 | +50 | +1.7% | 41,500 |
| 2010/05/28 | 3,030 | 3,045 | 2,979 | 3,015 | +17 | +0.6% | 73,300 |
| 2010/05/27 | 2,996 | 3,020 | 2,935 | 2,998 | +3 | +0.1% | 124,500 |
| 2010/05/26 | 3,000 | 3,050 | 2,985 | 2,995 | -4 | -0.1% | 110,000 |
| 2010/05/25 | 3,085 | 3,085 | 2,971 | 2,999 | -71 | -2.3% | 120,000 |
| 2010/05/24 | 3,080 | 3,095 | 3,050 | 3,070 | -20 | -0.6% | 38,800 |
| 2010/05/21 | 3,130 | 3,140 | 3,080 | 3,090 | -110 | -3.4% | 65,500 |
| 2010/05/20 | 3,165 | 3,225 | 3,160 | 3,200 | -5 | -0.2% | 48,600 |
| 2010/05/19 | 3,220 | 3,235 | 3,175 | 3,205 | -25 | -0.8% | 56,200 |
| 2010/05/18 | 3,280 | 3,280 | 3,230 | 3,230 | -45 | -1.4% | 61,900 |
| 2010/05/17 | 3,285 | 3,295 | 3,225 | 3,275 | -35 | -1.1% | 77,900 |
| 2010/05/14 | 3,325 | 3,325 | 3,300 | 3,310 | -20 | -0.6% | 39,800 |
| 2010/05/13 | 3,315 | 3,330 | 3,305 | 3,330 | +35 | +1.1% | 50,000 |
| 2010/05/12 | 3,295 | 3,320 | 3,265 | 3,295 | -60 | -1.8% | 127,600 |
| 2010/05/11 | 3,370 | 3,375 | 3,345 | 3,355 | ±0 | ±0% | 170,800 |
| 2010/05/10 | 3,325 | 3,365 | 3,300 | 3,355 | +30 | +0.9% | 97,700 |
| 2010/05/07 | 3,350 | 3,350 | 3,310 | 3,325 | -50 | -1.5% | 108,300 |
| 2010/05/06 | 3,375 | 3,380 | 3,330 | 3,375 | -10 | -0.3% | 123,300 |
3501～
3550
件表示中 / 3571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 | 854,000円 | -17.2% | - | 4.17% | 18.72倍 | 1.47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 |
| Ｊフロント | 164,500円 | +7.4% | +20.9% | 2.67% | 11.55倍 | 1.07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 |
| ヤマダＨＤ | 43,800円 | +4.6% | +13.1% | 2.97% | 10.75倍 | 0.49倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| 高島屋 | 122,000円 | +6.2% | +17.9% | 1.89% | 10.13倍 | 0.81倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ウエルシアＨＤ | 190,500円 | +6.4% | -20.4% | 1.89% | 20.77倍 | 1.60倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
