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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 3,565 | 3,590 | 3,540 | 3,550 | -85 | -2.3% | 102,100 |
| 2010/10/07 | 3,590 | 3,650 | 3,590 | 3,635 | +55 | +1.5% | 110,300 |
| 2010/10/06 | 3,650 | 3,650 | 3,570 | 3,580 | -55 | -1.5% | 62,800 |
| 2010/10/05 | 3,620 | 3,655 | 3,595 | 3,635 | -15 | -0.4% | 68,400 |
| 2010/10/04 | 3,645 | 3,695 | 3,610 | 3,650 | +15 | +0.4% | 146,500 |
| 2010/10/01 | 3,520 | 3,635 | 3,520 | 3,635 | +120 | +3.4% | 141,300 |
| 2010/09/30 | 3,490 | 3,550 | 3,490 | 3,515 | +10 | +0.3% | 45,000 |
| 2010/09/29 | 3,475 | 3,510 | 3,460 | 3,505 | +20 | +0.6% | 32,500 |
| 2010/09/28 | 3,405 | 3,495 | 3,405 | 3,485 | +65 | +1.9% | 37,400 |
| 2010/09/27 | 3,465 | 3,470 | 3,350 | 3,420 | -30 | -0.9% | 108,200 |
| 2010/09/24 | 3,375 | 3,480 | 3,365 | 3,450 | +40 | +1.2% | 80,900 |
| 2010/09/22 | 3,460 | 3,495 | 3,385 | 3,410 | -65 | -1.9% | 146,000 |
| 2010/09/21 | 3,520 | 3,535 | 3,425 | 3,475 | -15 | -0.4% | 169,000 |
| 2010/09/17 | 3,570 | 3,610 | 3,465 | 3,490 | -15 | -0.4% | 284,000 |
| 2010/09/16 | 3,595 | 3,600 | 3,460 | 3,505 | -30 | -0.8% | 111,600 |
| 2010/09/15 | 3,505 | 3,560 | 3,485 | 3,535 | +30 | +0.9% | 56,600 |
| 2010/09/14 | 3,610 | 3,630 | 3,470 | 3,505 | -105 | -2.9% | 105,800 |
| 2010/09/13 | 3,610 | 3,625 | 3,595 | 3,610 | +15 | +0.4% | 44,700 |
| 2010/09/10 | 3,565 | 3,595 | 3,545 | 3,595 | +35 | +1% | 82,800 |
| 2010/09/09 | 3,500 | 3,570 | 3,490 | 3,560 | +85 | +2.4% | 51,700 |
| 2010/09/08 | 3,455 | 3,475 | 3,445 | 3,475 | +5 | +0.1% | 18,100 |
| 2010/09/07 | 3,460 | 3,475 | 3,440 | 3,470 | -25 | -0.7% | 36,400 |
| 2010/09/06 | 3,445 | 3,500 | 3,430 | 3,495 | +50 | +1.5% | 33,700 |
| 2010/09/03 | 3,485 | 3,520 | 3,430 | 3,445 | -30 | -0.9% | 35,900 |
| 2010/09/02 | 3,515 | 3,515 | 3,440 | 3,475 | -5 | -0.1% | 37,200 |
| 2010/09/01 | 3,460 | 3,505 | 3,460 | 3,480 | +25 | +0.7% | 47,800 |
| 2010/08/31 | 3,460 | 3,490 | 3,440 | 3,455 | -30 | -0.9% | 35,800 |
| 2010/08/30 | 3,460 | 3,510 | 3,455 | 3,485 | +40 | +1.2% | 52,400 |
| 2010/08/27 | 3,410 | 3,460 | 3,400 | 3,445 | +35 | +1% | 76,000 |
| 2010/08/26 | 3,405 | 3,410 | 3,380 | 3,410 | ±0 | ±0% | 38,400 |
| 2010/08/25 | 3,400 | 3,410 | 3,385 | 3,410 | ±0 | ±0% | 30,100 |
| 2010/08/24 | 3,385 | 3,410 | 3,365 | 3,410 | +25 | +0.7% | 52,500 |
| 2010/08/23 | 3,335 | 3,395 | 3,325 | 3,385 | +55 | +1.7% | 39,400 |
| 2010/08/20 | 3,350 | 3,360 | 3,325 | 3,330 | -60 | -1.8% | 48,600 |
| 2010/08/19 | 3,370 | 3,390 | 3,345 | 3,390 | +10 | +0.3% | 31,900 |
| 2010/08/18 | 3,350 | 3,380 | 3,330 | 3,380 | +40 | +1.2% | 46,900 |
| 2010/08/17 | 3,320 | 3,350 | 3,315 | 3,340 | +5 | +0.1% | 20,700 |
| 2010/08/16 | 3,335 | 3,345 | 3,325 | 3,335 | ±0 | ±0% | 24,200 |
| 2010/08/13 | 3,340 | 3,340 | 3,300 | 3,335 | -5 | -0.1% | 37,200 |
| 2010/08/12 | 3,310 | 3,355 | 3,285 | 3,340 | -5 | -0.1% | 43,600 |
| 2010/08/11 | 3,365 | 3,370 | 3,325 | 3,345 | -20 | -0.6% | 68,700 |
| 2010/08/10 | 3,410 | 3,410 | 3,350 | 3,365 | -50 | -1.5% | 44,300 |
| 2010/08/09 | 3,395 | 3,415 | 3,370 | 3,415 | +55 | +1.6% | 77,100 |
| 2010/08/06 | 3,355 | 3,365 | 3,325 | 3,360 | -5 | -0.1% | 26,400 |
| 2010/08/05 | 3,380 | 3,380 | 3,355 | 3,365 | -25 | -0.7% | 33,800 |
| 2010/08/04 | 3,365 | 3,390 | 3,335 | 3,390 | +25 | +0.7% | 72,000 |
| 2010/08/03 | 3,350 | 3,375 | 3,340 | 3,365 | +25 | +0.7% | 55,700 |
| 2010/08/02 | 3,300 | 3,345 | 3,295 | 3,340 | +10 | +0.3% | 28,700 |
| 2010/07/30 | 3,330 | 3,330 | 3,275 | 3,330 | +5 | +0.2% | 45,400 |
| 2010/07/29 | 3,330 | 3,345 | 3,305 | 3,325 | -25 | -0.7% | 15,500 |
3601～
3650
件表示中 / 3730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 | 1,129,500円 | +31.7% | - | 2.36% | 22.18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 |
| すかいＨＤ | 302,400円 | +10.9% | +3.9% | 0.66% | 46.49倍 | 3.96倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| スギＨＤ | 331,000円 | +13.9% | +17.9% | 1.06% | 17.62倍 | 2.39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 | 306,200円 | +7.1% | +5.2% | 4.28% | 19.62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 |
| Ｊフロント | 196,000円 | +3.9% | -18.4% | 2.76% | 16.42倍 | 1.20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
