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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 2,586 | 2,619 | 2,525 | 2,553 | -26 | -1% | 424,400 |
| 2018/07/02 | 2,616 | 2,633 | 2,573 | 2,579 | -40 | -1.5% | 481,200 |
| 2018/06/29 | 2,633 | 2,642 | 2,580 | 2,619 | -20 | -0.8% | 473,600 |
| 2018/06/28 | 2,725 | 2,727 | 2,605 | 2,639 | -56 | -2.1% | 474,600 |
| 2018/06/27 | 2,623 | 2,728 | 2,620 | 2,695 | +106 | +4.1% | 549,900 |
| 2018/06/26 | 2,628 | 2,632 | 2,567 | 2,589 | -89 | -3.3% | 926,800 |
| 2018/06/25 | 2,741 | 2,745 | 2,673 | 2,678 | -68 | -2.5% | 428,600 |
| 2018/06/22 | 2,741 | 2,762 | 2,725 | 2,746 | -6 | -0.2% | 348,200 |
| 2018/06/21 | 2,770 | 2,770 | 2,733 | 2,752 | -32 | -1.1% | 420,400 |
| 2018/06/20 | 2,777 | 2,808 | 2,755 | 2,784 | +7 | +0.3% | 353,400 |
| 2018/06/19 | 2,832 | 2,894 | 2,764 | 2,777 | -36 | -1.3% | 769,800 |
| 2018/06/18 | 2,908 | 2,908 | 2,807 | 2,813 | -104 | -3.6% | 877,700 |
| 2018/06/15 | 2,976 | 2,976 | 2,910 | 2,917 | -64 | -2.1% | 927,500 |
| 2018/06/14 | 2,999 | 3,000 | 2,969 | 2,981 | -19 | -0.6% | 400,300 |
| 2018/06/13 | 3,020 | 3,035 | 2,986 | 3,000 | -20 | -0.7% | 376,700 |
| 2018/06/12 | 2,990 | 3,020 | 2,979 | 3,020 | +42 | +1.4% | 458,900 |
| 2018/06/11 | 2,995 | 3,025 | 2,968 | 2,978 | -17 | -0.6% | 521,800 |
| 2018/06/08 | 2,990 | 3,025 | 2,980 | 2,995 | -15 | -0.5% | 456,800 |
| 2018/06/07 | 2,996 | 3,040 | 2,960 | 3,010 | +15 | +0.5% | 585,000 |
| 2018/06/06 | 3,095 | 3,110 | 2,990 | 2,995 | -210 | -6.6% | 1,511,900 |
| 2018/06/05 | 3,290 | 3,300 | 3,205 | 3,205 | -70 | -2.1% | 367,400 |
| 2018/06/04 | 3,280 | 3,305 | 3,250 | 3,275 | +15 | +0.5% | 309,100 |
| 2018/06/01 | 3,290 | 3,290 | 3,255 | 3,260 | -20 | -0.6% | 192,200 |
| 2018/05/31 | 3,320 | 3,325 | 3,265 | 3,280 | -20 | -0.6% | 271,700 |
| 2018/05/30 | 3,325 | 3,355 | 3,295 | 3,300 | -15 | -0.5% | 423,800 |
| 2018/05/29 | 3,260 | 3,325 | 3,235 | 3,315 | +90 | +2.8% | 402,000 |
| 2018/05/28 | 3,280 | 3,285 | 3,215 | 3,225 | -40 | -1.2% | 374,000 |
| 2018/05/25 | 3,300 | 3,345 | 3,245 | 3,265 | -65 | -2% | 555,900 |
| 2018/05/24 | 3,385 | 3,400 | 3,320 | 3,330 | -40 | -1.2% | 536,200 |
| 2018/05/23 | 3,280 | 3,370 | 3,280 | 3,370 | +110 | +3.4% | 828,800 |
| 2018/05/22 | 3,235 | 3,290 | 3,210 | 3,260 | +25 | +0.8% | 740,900 |
| 2018/05/21 | 3,275 | 3,290 | 3,220 | 3,235 | -55 | -1.7% | 671,800 |
| 2018/05/18 | 3,290 | 3,325 | 3,220 | 3,290 | -30 | -0.9% | 1,176,300 |
| 2018/05/17 | 3,415 | 3,415 | 3,300 | 3,320 | -95 | -2.8% | 1,208,500 |
| 2018/05/16 | 3,500 | 3,560 | 3,260 | 3,415 | -390 | -10.2% | 2,438,500 |
| 2018/05/15 | 3,765 | 3,835 | 3,740 | 3,805 | +85 | +2.3% | 388,800 |
| 2018/05/14 | 3,730 | 3,745 | 3,685 | 3,720 | -10 | -0.3% | 180,900 |
| 2018/05/11 | 3,695 | 3,730 | 3,680 | 3,730 | +15 | +0.4% | 149,800 |
| 2018/05/10 | 3,685 | 3,730 | 3,685 | 3,715 | +10 | +0.3% | 150,200 |
| 2018/05/09 | 3,720 | 3,735 | 3,680 | 3,705 | ±0 | ±0% | 180,900 |
| 2018/05/08 | 3,665 | 3,720 | 3,620 | 3,705 | +25 | +0.7% | 267,500 |
| 2018/05/07 | 3,670 | 3,685 | 3,655 | 3,680 | +10 | +0.3% | 153,100 |
| 2018/05/02 | 3,655 | 3,695 | 3,640 | 3,670 | +5 | +0.1% | 131,500 |
| 2018/05/01 | 3,660 | 3,695 | 3,645 | 3,665 | -10 | -0.3% | 131,500 |
| 2018/04/27 | 3,680 | 3,705 | 3,660 | 3,675 | -20 | -0.5% | 172,800 |
| 2018/04/26 | 3,630 | 3,705 | 3,570 | 3,695 | +40 | +1.1% | 358,500 |
| 2018/04/25 | 3,670 | 3,715 | 3,635 | 3,655 | -25 | -0.7% | 235,700 |
| 2018/04/24 | 3,720 | 3,735 | 3,670 | 3,680 | -40 | -1.1% | 229,000 |
| 2018/04/23 | 3,715 | 3,735 | 3,670 | 3,720 | +5 | +0.1% | 163,900 |
| 2018/04/20 | 3,675 | 3,730 | 3,665 | 3,715 | +25 | +0.7% | 168,500 |
1701～
1750
件表示中 / 4737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 | 411,300円 | +5.1% | +126.9% | 0.27% | 65.55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 | 944,800円 | +4.8% | +1.3% | 1.32% | 18.76倍 | 2.12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 |
| クスリのアオキ | 356,800円 | +11.0% | +27.4% | 0.39% | 19.95倍 | 2.43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 | 109,400円 | +4.6% | +1.0% | 2.38% | 8.30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 | 359,000円 | +11.2% | +10.3% | 1.67% | 18.50倍 | 4.39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
