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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,939 | 3,963 | 3,925 | 3,959 | -38 | -1% | 424,900 |
| 2025/03/06 | 3,949 | 4,003 | 3,929 | 3,997 | +82 | +2.1% | 391,800 |
| 2025/03/05 | 3,959 | 3,974 | 3,915 | 3,915 | -10 | -0.3% | 271,300 |
| 2025/03/04 | 3,924 | 3,929 | 3,898 | 3,925 | +3 | +0.1% | 225,300 |
| 2025/03/03 | 3,872 | 3,934 | 3,858 | 3,922 | +60 | +1.6% | 428,300 |
| 2025/02/28 | 3,899 | 3,932 | 3,859 | 3,862 | +1 | ±0% | 506,900 |
| 2025/02/27 | 3,820 | 3,879 | 3,809 | 3,861 | +42 | +1.1% | 378,200 |
| 2025/02/26 | 3,792 | 3,819 | 3,759 | 3,819 | +24 | +0.6% | 264,900 |
| 2025/02/25 | 3,794 | 3,814 | 3,761 | 3,795 | -37 | -1% | 335,700 |
| 2025/02/21 | 3,750 | 3,873 | 3,739 | 3,832 | +105 | +2.8% | 523,200 |
| 2025/02/20 | 3,770 | 3,781 | 3,693 | 3,727 | -59 | -1.6% | 411,200 |
| 2025/02/19 | 3,797 | 3,839 | 3,773 | 3,786 | -42 | -1.1% | 334,400 |
| 2025/02/18 | 3,904 | 3,923 | 3,817 | 3,828 | -82 | -2.1% | 507,100 |
| 2025/02/17 | 4,009 | 4,058 | 3,910 | 3,910 | -169 | -4.1% | 778,700 |
| 2025/02/14 | 3,913 | 4,162 | 3,803 | 4,079 | +166 | +4.2% | 1,971,900 |
| 2025/02/13 | 3,850 | 3,932 | 3,847 | 3,913 | +73 | +1.9% | 480,800 |
| 2025/02/12 | 3,850 | 3,850 | 3,802 | 3,840 | -2 | -0.1% | 214,000 |
| 2025/02/10 | 3,827 | 3,857 | 3,812 | 3,842 | +38 | +1% | 243,500 |
| 2025/02/07 | 3,752 | 3,826 | 3,738 | 3,804 | +48 | +1.3% | 251,800 |
| 2025/02/06 | 3,750 | 3,782 | 3,745 | 3,756 | +4 | +0.1% | 181,300 |
| 2025/02/05 | 3,750 | 3,764 | 3,734 | 3,752 | -9 | -0.2% | 161,300 |
| 2025/02/04 | 3,781 | 3,815 | 3,744 | 3,761 | -8 | -0.2% | 271,700 |
| 2025/02/03 | 3,755 | 3,787 | 3,711 | 3,769 | -7 | -0.2% | 282,800 |
| 2025/01/31 | 3,772 | 3,790 | 3,747 | 3,776 | +15 | +0.4% | 171,000 |
| 2025/01/30 | 3,736 | 3,773 | 3,718 | 3,761 | +4 | +0.1% | 190,000 |
| 2025/01/29 | 3,769 | 3,769 | 3,735 | 3,757 | -12 | -0.3% | 190,300 |
| 2025/01/28 | 3,718 | 3,777 | 3,715 | 3,769 | +53 | +1.4% | 246,600 |
| 2025/01/27 | 3,699 | 3,719 | 3,670 | 3,716 | +36 | +1% | 206,300 |
| 2025/01/24 | 3,711 | 3,725 | 3,668 | 3,680 | -10 | -0.3% | 194,900 |
| 2025/01/23 | 3,694 | 3,702 | 3,678 | 3,690 | +2 | +0.1% | 156,300 |
| 2025/01/22 | 3,707 | 3,713 | 3,668 | 3,688 | -9 | -0.2% | 184,400 |
| 2025/01/21 | 3,680 | 3,702 | 3,666 | 3,697 | +35 | +1% | 158,400 |
| 2025/01/20 | 3,690 | 3,690 | 3,632 | 3,662 | -13 | -0.4% | 245,500 |
| 2025/01/17 | 3,692 | 3,702 | 3,660 | 3,675 | -21 | -0.6% | 216,400 |
| 2025/01/16 | 3,633 | 3,705 | 3,624 | 3,696 | +78 | +2.2% | 385,000 |
| 2025/01/15 | 3,636 | 3,637 | 3,606 | 3,618 | +18 | +0.5% | 302,500 |
| 2025/01/14 | 3,641 | 3,643 | 3,578 | 3,600 | -25 | -0.7% | 480,000 |
| 2025/01/10 | 3,681 | 3,701 | 3,625 | 3,625 | -63 | -1.7% | 287,800 |
| 2025/01/09 | 3,700 | 3,727 | 3,688 | 3,688 | -15 | -0.4% | 317,000 |
| 2025/01/08 | 3,827 | 3,830 | 3,703 | 3,703 | -123 | -3.2% | 471,400 |
| 2025/01/07 | 3,840 | 3,858 | 3,803 | 3,826 | -19 | -0.5% | 236,000 |
| 2025/01/06 | 3,920 | 3,957 | 3,845 | 3,845 | -55 | -1.4% | 550,800 |
| 2024/12/30 | 3,860 | 3,910 | 3,852 | 3,900 | +51 | +1.3% | 360,700 |
| 2024/12/27 | 3,810 | 3,854 | 3,802 | 3,849 | +45 | +1.2% | 282,400 |
| 2024/12/26 | 3,781 | 3,804 | 3,758 | 3,804 | +23 | +0.6% | 354,300 |
| 2024/12/25 | 3,816 | 3,817 | 3,755 | 3,781 | -37 | -1% | 218,300 |
| 2024/12/24 | 3,830 | 3,835 | 3,794 | 3,818 | -20 | -0.5% | 220,100 |
| 2024/12/23 | 3,901 | 3,918 | 3,831 | 3,838 | -43 | -1.1% | 283,900 |
| 2024/12/20 | 3,896 | 3,920 | 3,871 | 3,881 | -18 | -0.5% | 252,000 |
| 2024/12/19 | 3,835 | 3,899 | 3,830 | 3,899 | +25 | +0.6% | 205,000 |
101～
150
件表示中 / 4765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 | 454,400円 | +5.1% | +126.9% | 0.24% | 72.51倍 | 4.57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 |
| クスリのアオキ | 411,100円 | +11.7% | -17.5% | 0.39% | 26.67倍 | 2.84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 |
| ヤオコー | 994,400円 | +4.8% | +1.3% | 1.26% | 19.75倍 | 2.24倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| 高島屋 | 119,100円 | -1.1% | -12.2% | 2.18% | 9.04倍 | 0.76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 |
| ノジマ | 359,000円 | +9.0% | +17.2% | 1.28% | 8.61倍 | 1.70倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
