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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 4,015 | 4,030 | 3,950 | 3,975 | -40 | -1% | 116,700 |
| 2011/01/12 | 3,980 | 4,065 | 3,975 | 4,015 | +100 | +2.6% | 146,100 |
| 2011/01/11 | 3,930 | 3,945 | 3,890 | 3,915 | ±0 | ±0% | 58,400 |
| 2011/01/07 | 3,985 | 3,985 | 3,915 | 3,915 | -40 | -1% | 58,200 |
| 2011/01/06 | 3,980 | 3,980 | 3,950 | 3,955 | -10 | -0.3% | 30,700 |
| 2011/01/05 | 3,935 | 3,975 | 3,930 | 3,965 | +40 | +1% | 69,000 |
| 2011/01/04 | 3,920 | 3,935 | 3,880 | 3,925 | +50 | +1.3% | 23,300 |
| 2010/12/30 | 3,910 | 3,915 | 3,875 | 3,875 | -35 | -0.9% | 32,200 |
| 2010/12/29 | 3,880 | 3,915 | 3,875 | 3,910 | +10 | +0.3% | 22,100 |
| 2010/12/28 | 3,915 | 3,915 | 3,875 | 3,900 | -5 | -0.1% | 30,400 |
| 2010/12/27 | 3,900 | 3,915 | 3,870 | 3,905 | ±0 | ±0% | 43,200 |
| 2010/12/24 | 3,920 | 3,935 | 3,880 | 3,905 | ±0 | ±0% | 61,200 |
| 2010/12/22 | 3,860 | 3,970 | 3,790 | 3,905 | +45 | +1.2% | 142,100 |
| 2010/12/21 | 3,775 | 3,875 | 3,775 | 3,860 | +100 | +2.7% | 71,300 |
| 2010/12/20 | 3,760 | 3,800 | 3,750 | 3,760 | ±0 | ±0% | 46,900 |
| 2010/12/17 | 3,790 | 3,825 | 3,750 | 3,760 | -50 | -1.3% | 71,800 |
| 2010/12/16 | 3,840 | 3,845 | 3,810 | 3,810 | -25 | -0.7% | 21,900 |
| 2010/12/15 | 3,850 | 3,860 | 3,815 | 3,835 | -10 | -0.3% | 45,100 |
| 2010/12/14 | 3,830 | 3,845 | 3,810 | 3,845 | +30 | +0.8% | 37,100 |
| 2010/12/13 | 3,835 | 3,835 | 3,800 | 3,815 | +20 | +0.5% | 40,800 |
| 2010/12/10 | 3,805 | 3,815 | 3,765 | 3,795 | +20 | +0.5% | 100,300 |
| 2010/12/09 | 3,785 | 3,785 | 3,770 | 3,775 | -10 | -0.3% | 16,400 |
| 2010/12/08 | 3,720 | 3,800 | 3,715 | 3,785 | +65 | +1.7% | 111,100 |
| 2010/12/07 | 3,695 | 3,740 | 3,650 | 3,720 | +35 | +0.9% | 55,600 |
| 2010/12/06 | 3,660 | 3,690 | 3,655 | 3,685 | +50 | +1.4% | 25,200 |
| 2010/12/03 | 3,670 | 3,670 | 3,630 | 3,635 | -35 | -1% | 26,700 |
| 2010/12/02 | 3,695 | 3,695 | 3,670 | 3,670 | -10 | -0.3% | 17,400 |
| 2010/12/01 | 3,605 | 3,680 | 3,605 | 3,680 | +55 | +1.5% | 33,800 |
| 2010/11/30 | 3,695 | 3,695 | 3,625 | 3,625 | -70 | -1.9% | 46,900 |
| 2010/11/29 | 3,600 | 3,705 | 3,595 | 3,695 | +120 | +3.4% | 103,600 |
| 2010/11/26 | 3,555 | 3,600 | 3,550 | 3,575 | +25 | +0.7% | 49,000 |
| 2010/11/25 | 3,570 | 3,570 | 3,535 | 3,550 | +35 | +1% | 35,500 |
| 2010/11/24 | 3,520 | 3,565 | 3,510 | 3,515 | -25 | -0.7% | 26,200 |
| 2010/11/22 | 3,550 | 3,550 | 3,525 | 3,540 | +25 | +0.7% | 27,200 |
| 2010/11/19 | 3,555 | 3,570 | 3,510 | 3,515 | -30 | -0.8% | 27,900 |
| 2010/11/18 | 3,470 | 3,550 | 3,460 | 3,545 | +90 | +2.6% | 50,600 |
| 2010/11/17 | 3,440 | 3,465 | 3,435 | 3,455 | -25 | -0.7% | 52,500 |
| 2010/11/16 | 3,540 | 3,545 | 3,475 | 3,480 | -60 | -1.7% | 46,000 |
| 2010/11/15 | 3,570 | 3,570 | 3,535 | 3,540 | +10 | +0.3% | 32,400 |
| 2010/11/12 | 3,530 | 3,545 | 3,510 | 3,530 | +5 | +0.1% | 40,900 |
| 2010/11/11 | 3,500 | 3,530 | 3,485 | 3,525 | -20 | -0.6% | 38,000 |
| 2010/11/10 | 3,510 | 3,555 | 3,505 | 3,545 | +20 | +0.6% | 35,600 |
| 2010/11/09 | 3,555 | 3,555 | 3,510 | 3,525 | -30 | -0.8% | 58,100 |
| 2010/11/08 | 3,575 | 3,585 | 3,545 | 3,555 | +10 | +0.3% | 46,400 |
| 2010/11/05 | 3,560 | 3,575 | 3,530 | 3,545 | +30 | +0.9% | 84,000 |
| 2010/11/04 | 3,465 | 3,550 | 3,450 | 3,515 | +100 | +2.9% | 60,000 |
| 2010/11/02 | 3,470 | 3,470 | 3,415 | 3,415 | -50 | -1.4% | 57,900 |
| 2010/11/01 | 3,485 | 3,485 | 3,445 | 3,465 | ±0 | ±0% | 34,100 |
| 2010/10/29 | 3,450 | 3,510 | 3,430 | 3,465 | ±0 | ±0% | 58,200 |
| 2010/10/28 | 3,555 | 3,555 | 3,465 | 3,465 | -75 | -2.1% | 78,000 |
3501～
3550
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
