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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 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 |
| 2018/04/19 | 3,725 | 3,730 | 3,655 | 3,690 | -15 | -0.4% | 188,600 |
| 2018/04/18 | 3,675 | 3,725 | 3,660 | 3,705 | +45 | +1.2% | 178,700 |
| 2018/04/17 | 3,715 | 3,725 | 3,635 | 3,660 | -70 | -1.9% | 263,200 |
| 2018/04/16 | 3,725 | 3,740 | 3,675 | 3,730 | +55 | +1.5% | 249,500 |
| 2018/04/13 | 3,870 | 3,885 | 3,665 | 3,675 | -195 | -5% | 524,900 |
| 2018/04/12 | 3,980 | 3,980 | 3,830 | 3,870 | -130 | -3.3% | 422,800 |
| 2018/04/11 | 4,070 | 4,125 | 3,930 | 4,000 | -30 | -0.7% | 481,100 |
| 2018/04/10 | 3,890 | 4,080 | 3,880 | 4,030 | +140 | +3.6% | 495,300 |
| 2018/04/09 | 3,835 | 3,915 | 3,815 | 3,890 | +55 | +1.4% | 251,000 |
| 2018/04/06 | 3,845 | 3,860 | 3,785 | 3,835 | -15 | -0.4% | 452,500 |
| 2018/04/05 | 3,855 | 3,875 | 3,825 | 3,850 | +5 | +0.1% | 182,600 |
| 2018/04/04 | 3,875 | 3,895 | 3,820 | 3,845 | -10 | -0.3% | 171,900 |
| 2018/04/03 | 3,890 | 3,925 | 3,840 | 3,855 | -85 | -2.2% | 215,700 |
| 2018/04/02 | 3,900 | 3,960 | 3,885 | 3,940 | +65 | +1.7% | 218,400 |
| 2018/03/30 | 3,900 | 3,920 | 3,850 | 3,875 | -5 | -0.1% | 186,300 |
| 2018/03/29 | 3,905 | 3,910 | 3,850 | 3,880 | +10 | +0.3% | 174,800 |
| 2018/03/28 | 3,850 | 3,910 | 3,820 | 3,870 | -40 | -1% | 236,100 |
1751～
1800
件表示中 / 4770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 | 453,500円 | +5.1% | +126.9% | 0.24% | 72.36倍 | 4.56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 |
| ヤマダＨＤ | 45,300円 | +4.2% | +7.2% | 3.75% | 11.25倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ヤオコー | 991,500円 | +4.8% | +1.3% | 1.26% | 19.69倍 | 2.23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 | 123,400円 | -1.1% | -12.2% | 2.11% | 9.31倍 | 0.79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 | 342,500円 | +9.0% | +17.2% | 1.34% | 8.22倍 | 1.63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
