トリドール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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,985 | 2,041 | 1,976 | 2,005 | -6 | -0.3% | 718,600 |
| 2021/07/27 | 1,900 | 2,014 | 1,900 | 2,011 | +124 | +6.6% | 906,700 |
| 2021/07/26 | 1,926 | 1,932 | 1,881 | 1,887 | -19 | -1% | 353,100 |
| 2021/07/21 | 1,893 | 1,934 | 1,883 | 1,906 | +40 | +2.1% | 446,500 |
| 2021/07/20 | 1,876 | 1,882 | 1,846 | 1,866 | -24 | -1.3% | 378,700 |
| 2021/07/19 | 1,926 | 1,926 | 1,879 | 1,890 | -44 | -2.3% | 300,400 |
| 2021/07/16 | 1,907 | 1,945 | 1,900 | 1,934 | +24 | +1.3% | 385,000 |
| 2021/07/15 | 1,906 | 1,914 | 1,891 | 1,910 | +6 | +0.3% | 267,900 |
| 2021/07/14 | 1,897 | 1,907 | 1,885 | 1,904 | -5 | -0.3% | 153,500 |
| 2021/07/13 | 1,910 | 1,916 | 1,895 | 1,909 | +5 | +0.3% | 193,000 |
| 2021/07/12 | 1,910 | 1,913 | 1,873 | 1,904 | +18 | +1% | 306,800 |
| 2021/07/09 | 1,862 | 1,891 | 1,831 | 1,886 | -2 | -0.1% | 572,500 |
| 2021/07/08 | 1,920 | 1,929 | 1,888 | 1,888 | -44 | -2.3% | 392,500 |
| 2021/07/07 | 1,965 | 1,976 | 1,925 | 1,932 | -41 | -2.1% | 334,900 |
| 2021/07/06 | 1,983 | 1,983 | 1,961 | 1,973 | +1 | +0.1% | 288,700 |
| 2021/07/05 | 1,960 | 1,989 | 1,943 | 1,972 | +22 | +1.1% | 428,800 |
| 2021/07/02 | 1,917 | 1,968 | 1,909 | 1,950 | +43 | +2.3% | 727,700 |
| 2021/07/01 | 1,887 | 1,907 | 1,869 | 1,907 | +23 | +1.2% | 378,300 |
| 2021/06/30 | 1,885 | 1,902 | 1,873 | 1,884 | +6 | +0.3% | 295,300 |
| 2021/06/29 | 1,878 | 1,884 | 1,858 | 1,878 | -1 | -0.1% | 256,300 |
| 2021/06/28 | 1,903 | 1,903 | 1,873 | 1,879 | -18 | -0.9% | 344,700 |
| 2021/06/25 | 1,900 | 1,927 | 1,895 | 1,897 | +14 | +0.7% | 545,700 |
| 2021/06/24 | 1,899 | 1,903 | 1,869 | 1,883 | -23 | -1.2% | 379,400 |
| 2021/06/23 | 1,885 | 1,939 | 1,884 | 1,906 | +24 | +1.3% | 645,400 |
| 2021/06/22 | 1,896 | 1,922 | 1,870 | 1,882 | +17 | +0.9% | 520,100 |
| 2021/06/21 | 1,815 | 1,865 | 1,797 | 1,865 | +39 | +2.1% | 563,500 |
| 2021/06/18 | 1,855 | 1,865 | 1,826 | 1,826 | -17 | -0.9% | 413,300 |
| 2021/06/17 | 1,832 | 1,848 | 1,805 | 1,843 | +23 | +1.3% | 294,500 |
| 2021/06/16 | 1,813 | 1,839 | 1,810 | 1,820 | +7 | +0.4% | 331,500 |
| 2021/06/15 | 1,820 | 1,820 | 1,794 | 1,813 | -10 | -0.5% | 365,600 |
| 2021/06/14 | 1,845 | 1,862 | 1,823 | 1,823 | -8 | -0.4% | 262,600 |
| 2021/06/11 | 1,870 | 1,870 | 1,830 | 1,831 | -40 | -2.1% | 381,300 |
| 2021/06/10 | 1,902 | 1,905 | 1,847 | 1,871 | -36 | -1.9% | 745,800 |
| 2021/06/09 | 1,800 | 1,922 | 1,799 | 1,907 | +115 | +6.4% | 1,400,000 |
| 2021/06/08 | 1,780 | 1,793 | 1,768 | 1,792 | +12 | +0.7% | 275,200 |
| 2021/06/07 | 1,771 | 1,784 | 1,751 | 1,780 | +22 | +1.3% | 306,700 |
| 2021/06/04 | 1,731 | 1,758 | 1,720 | 1,758 | +18 | +1% | 285,300 |
| 2021/06/03 | 1,734 | 1,755 | 1,729 | 1,740 | ±0 | ±0% | 276,400 |
| 2021/06/02 | 1,704 | 1,740 | 1,682 | 1,740 | +44 | +2.6% | 334,300 |
| 2021/06/01 | 1,709 | 1,709 | 1,677 | 1,696 | -4 | -0.2% | 207,900 |
| 2021/05/31 | 1,699 | 1,729 | 1,695 | 1,700 | -7 | -0.4% | 336,800 |
| 2021/05/28 | 1,721 | 1,725 | 1,687 | 1,707 | +9 | +0.5% | 436,200 |
| 2021/05/27 | 1,730 | 1,747 | 1,698 | 1,698 | -53 | -3% | 547,200 |
| 2021/05/26 | 1,740 | 1,758 | 1,710 | 1,751 | +11 | +0.6% | 333,000 |
| 2021/05/25 | 1,777 | 1,791 | 1,737 | 1,740 | -31 | -1.8% | 486,400 |
| 2021/05/24 | 1,760 | 1,809 | 1,752 | 1,771 | +9 | +0.5% | 590,200 |
| 2021/05/21 | 1,729 | 1,773 | 1,717 | 1,762 | +20 | +1.1% | 498,900 |
| 2021/05/20 | 1,689 | 1,748 | 1,686 | 1,742 | +66 | +3.9% | 514,500 |
| 2021/05/19 | 1,660 | 1,676 | 1,651 | 1,676 | +13 | +0.8% | 292,200 |
| 2021/05/18 | 1,645 | 1,676 | 1,636 | 1,663 | +13 | +0.8% | 595,100 |
951～
1000
件表示中 / 4732件
類似銘柄と比較する
現在ご覧いただいている「トリドール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 |
|---|---|---|---|---|---|---|---|---|
| トリドールＨＤ | 410,800円 | +5.1% | +126.9% | 0.27% | 65.47倍 | 4.13倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| ヤオコー | 931,900円 | +4.8% | +1.3% | 1.34% | 18.51倍 | 2.10倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| クスリのアオキ | 353,200円 | +11.0% | +27.4% | 0.40% | 19.75倍 | 2.40倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| 高島屋 | 109,300円 | +4.6% | +1.0% | 2.38% | 8.29倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| パルＧＨＤ | 357,500円 | +11.2% | +10.3% | 1.68% | 18.42倍 | 4.38倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
