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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 3,895 | 3,945 | 3,885 | 3,910 | +55 | +1.4% | 221,500 |
| 2018/03/26 | 3,785 | 3,855 | 3,715 | 3,855 | +15 | +0.4% | 257,800 |
| 2018/03/23 | 3,855 | 3,905 | 3,810 | 3,840 | -135 | -3.4% | 304,600 |
| 2018/03/22 | 3,925 | 4,015 | 3,910 | 3,975 | +80 | +2.1% | 228,700 |
| 2018/03/20 | 3,805 | 3,910 | 3,785 | 3,895 | +25 | +0.6% | 223,400 |
| 2018/03/19 | 3,920 | 3,930 | 3,850 | 3,870 | -90 | -2.3% | 206,300 |
| 2018/03/16 | 3,930 | 3,975 | 3,920 | 3,960 | +25 | +0.6% | 161,600 |
| 2018/03/15 | 3,990 | 3,995 | 3,905 | 3,935 | -45 | -1.1% | 255,300 |
| 2018/03/14 | 3,985 | 4,020 | 3,935 | 3,980 | +10 | +0.3% | 212,900 |
| 2018/03/13 | 3,855 | 3,985 | 3,825 | 3,970 | +80 | +2.1% | 236,400 |
| 2018/03/12 | 3,990 | 3,990 | 3,850 | 3,890 | -60 | -1.5% | 303,900 |
| 2018/03/09 | 3,980 | 4,010 | 3,930 | 3,950 | +10 | +0.3% | 397,200 |
| 2018/03/08 | 3,915 | 3,950 | 3,875 | 3,940 | +60 | +1.5% | 308,500 |
| 2018/03/07 | 3,825 | 3,925 | 3,785 | 3,880 | +15 | +0.4% | 353,900 |
| 2018/03/06 | 3,800 | 3,870 | 3,720 | 3,865 | +150 | +4% | 450,600 |
| 2018/03/05 | 3,620 | 3,770 | 3,620 | 3,715 | +55 | +1.5% | 355,300 |
| 2018/03/02 | 3,580 | 3,685 | 3,560 | 3,660 | -30 | -0.8% | 277,600 |
| 2018/03/01 | 3,635 | 3,725 | 3,630 | 3,690 | ±0 | ±0% | 283,000 |
| 2018/02/28 | 3,675 | 3,735 | 3,670 | 3,690 | -15 | -0.4% | 275,800 |
| 2018/02/27 | 3,755 | 3,785 | 3,665 | 3,705 | -65 | -1.7% | 296,900 |
| 2018/02/26 | 3,780 | 3,820 | 3,720 | 3,770 | -10 | -0.3% | 312,100 |
| 2018/02/23 | 3,710 | 3,790 | 3,705 | 3,780 | +100 | +2.7% | 397,100 |
| 2018/02/22 | 3,660 | 3,695 | 3,590 | 3,680 | +40 | +1.1% | 397,900 |
| 2018/02/21 | 3,585 | 3,690 | 3,540 | 3,640 | +125 | +3.6% | 559,400 |
| 2018/02/20 | 3,565 | 3,595 | 3,435 | 3,515 | ±0 | ±0% | 587,100 |
| 2018/02/19 | 3,365 | 3,520 | 3,330 | 3,515 | +290 | +9% | 696,400 |
| 2018/02/16 | 3,190 | 3,230 | 3,165 | 3,225 | +45 | +1.4% | 405,600 |
| 2018/02/15 | 3,175 | 3,240 | 3,130 | 3,180 | +35 | +1.1% | 575,500 |
| 2018/02/14 | 3,285 | 3,315 | 2,990 | 3,145 | -420 | -11.8% | 1,741,700 |
| 2018/02/13 | 3,635 | 3,665 | 3,560 | 3,565 | -35 | -1% | 231,000 |
| 2018/02/09 | 3,510 | 3,605 | 3,505 | 3,600 | -35 | -1% | 260,400 |
| 2018/02/08 | 3,665 | 3,670 | 3,615 | 3,635 | +35 | +1% | 246,700 |
| 2018/02/07 | 3,745 | 3,745 | 3,600 | 3,600 | +55 | +1.6% | 282,800 |
| 2018/02/06 | 3,500 | 3,620 | 3,455 | 3,545 | -240 | -6.3% | 580,100 |
| 2018/02/05 | 3,755 | 3,800 | 3,740 | 3,785 | -40 | -1% | 243,400 |
| 2018/02/02 | 3,905 | 3,920 | 3,815 | 3,825 | -80 | -2% | 338,000 |
| 2018/02/01 | 3,850 | 3,915 | 3,840 | 3,905 | +75 | +2% | 196,200 |
| 2018/01/31 | 3,880 | 3,920 | 3,830 | 3,830 | -50 | -1.3% | 230,200 |
| 2018/01/30 | 3,900 | 3,935 | 3,865 | 3,880 | -20 | -0.5% | 216,600 |
| 2018/01/29 | 3,945 | 3,950 | 3,885 | 3,900 | -65 | -1.6% | 283,700 |
| 2018/01/26 | 4,000 | 4,005 | 3,950 | 3,965 | -15 | -0.4% | 266,100 |
| 2018/01/25 | 4,015 | 4,025 | 3,980 | 3,980 | -35 | -0.9% | 165,700 |
| 2018/01/24 | 4,005 | 4,020 | 3,980 | 4,015 | ±0 | ±0% | 261,100 |
| 2018/01/23 | 4,065 | 4,080 | 4,005 | 4,015 | +5 | +0.1% | 254,400 |
| 2018/01/22 | 4,040 | 4,065 | 3,990 | 4,010 | -10 | -0.2% | 186,000 |
| 2018/01/19 | 3,970 | 4,040 | 3,970 | 4,020 | +60 | +1.5% | 181,500 |
| 2018/01/18 | 4,030 | 4,035 | 3,960 | 3,960 | -80 | -2% | 264,100 |
| 2018/01/17 | 4,045 | 4,070 | 4,000 | 4,040 | -35 | -0.9% | 171,000 |
| 2018/01/16 | 4,100 | 4,105 | 4,035 | 4,075 | +15 | +0.4% | 210,200 |
| 2018/01/15 | 4,005 | 4,080 | 3,975 | 4,060 | +45 | +1.1% | 201,600 |
1801～
1850
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
