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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 4,105 | 4,115 | 3,995 | 4,015 | -95 | -2.3% | 325,200 |
| 2018/01/11 | 4,145 | 4,180 | 4,050 | 4,110 | -35 | -0.8% | 362,800 |
| 2018/01/10 | 4,225 | 4,290 | 4,110 | 4,145 | -30 | -0.7% | 422,300 |
| 2018/01/09 | 4,220 | 4,270 | 4,150 | 4,175 | -40 | -0.9% | 328,900 |
| 2018/01/05 | 4,230 | 4,240 | 4,185 | 4,215 | -15 | -0.4% | 121,000 |
| 2018/01/04 | 4,230 | 4,240 | 4,185 | 4,230 | +30 | +0.7% | 187,300 |
| 2017/12/29 | 4,170 | 4,250 | 4,165 | 4,200 | ±0 | ±0% | 176,000 |
| 2017/12/28 | 4,250 | 4,290 | 4,200 | 4,200 | -50 | -1.2% | 242,500 |
| 2017/12/27 | 4,235 | 4,295 | 4,220 | 4,250 | +25 | +0.6% | 247,000 |
| 2017/12/26 | 4,185 | 4,250 | 4,175 | 4,225 | +55 | +1.3% | 383,000 |
| 2017/12/25 | 4,115 | 4,180 | 4,110 | 4,170 | +65 | +1.6% | 265,700 |
| 2017/12/22 | 4,035 | 4,120 | 4,030 | 4,105 | +60 | +1.5% | 281,300 |
| 2017/12/21 | 3,995 | 4,070 | 3,965 | 4,045 | +10 | +0.2% | 202,500 |
| 2017/12/20 | 4,090 | 4,100 | 4,030 | 4,035 | -90 | -2.2% | 210,900 |
| 2017/12/19 | 4,070 | 4,135 | 4,060 | 4,125 | +80 | +2% | 287,800 |
| 2017/12/18 | 4,055 | 4,065 | 4,010 | 4,045 | -5 | -0.1% | 188,000 |
| 2017/12/15 | 4,000 | 4,080 | 3,990 | 4,050 | +70 | +1.8% | 294,900 |
| 2017/12/14 | 3,925 | 3,980 | 3,890 | 3,980 | +45 | +1.1% | 235,900 |
| 2017/12/13 | 4,000 | 4,000 | 3,935 | 3,935 | -55 | -1.4% | 266,600 |
| 2017/12/12 | 3,935 | 4,060 | 3,930 | 3,990 | +45 | +1.1% | 453,000 |
| 2017/12/11 | 3,950 | 3,970 | 3,930 | 3,945 | ±0 | ±0% | 366,100 |
| 2017/12/08 | 3,855 | 3,960 | 3,850 | 3,945 | +50 | +1.3% | 463,800 |
| 2017/12/07 | 3,735 | 3,900 | 3,725 | 3,895 | +165 | +4.4% | 501,000 |
| 2017/12/06 | 3,740 | 3,835 | 3,710 | 3,730 | -65 | -1.7% | 356,400 |
| 2017/12/05 | 3,670 | 3,820 | 3,665 | 3,795 | +165 | +4.5% | 617,900 |
| 2017/12/04 | 3,620 | 3,670 | 3,585 | 3,630 | -5 | -0.1% | 189,500 |
| 2017/12/01 | 3,650 | 3,680 | 3,615 | 3,635 | +15 | +0.4% | 253,800 |
| 2017/11/30 | 3,555 | 3,620 | 3,535 | 3,620 | +100 | +2.8% | 284,800 |
| 2017/11/29 | 3,545 | 3,560 | 3,505 | 3,520 | -35 | -1% | 213,800 |
| 2017/11/28 | 3,545 | 3,575 | 3,510 | 3,555 | -5 | -0.1% | 158,900 |
| 2017/11/27 | 3,570 | 3,570 | 3,535 | 3,560 | -10 | -0.3% | 126,800 |
| 2017/11/24 | 3,490 | 3,580 | 3,470 | 3,570 | +75 | +2.1% | 262,600 |
| 2017/11/22 | 3,535 | 3,535 | 3,490 | 3,495 | -40 | -1.1% | 250,300 |
| 2017/11/21 | 3,405 | 3,535 | 3,380 | 3,535 | +120 | +3.5% | 469,200 |
| 2017/11/20 | 3,440 | 3,450 | 3,380 | 3,415 | -15 | -0.4% | 241,700 |
| 2017/11/17 | 3,420 | 3,440 | 3,385 | 3,430 | +70 | +2.1% | 459,400 |
| 2017/11/16 | 3,380 | 3,385 | 3,320 | 3,360 | -25 | -0.7% | 471,900 |
| 2017/11/15 | 3,465 | 3,480 | 3,375 | 3,385 | -55 | -1.6% | 637,700 |
| 2017/11/14 | 3,390 | 3,470 | 3,375 | 3,440 | -230 | -6.3% | 1,286,500 |
| 2017/11/13 | 3,675 | 3,685 | 3,630 | 3,670 | -20 | -0.5% | 306,100 |
| 2017/11/10 | 3,675 | 3,695 | 3,660 | 3,690 | -25 | -0.7% | 162,400 |
| 2017/11/09 | 3,705 | 3,750 | 3,685 | 3,715 | +30 | +0.8% | 275,100 |
| 2017/11/08 | 3,700 | 3,715 | 3,675 | 3,685 | -20 | -0.5% | 134,200 |
| 2017/11/07 | 3,670 | 3,755 | 3,665 | 3,705 | ±0 | ±0% | 221,700 |
| 2017/11/06 | 3,650 | 3,720 | 3,650 | 3,705 | +55 | +1.5% | 240,100 |
| 2017/11/02 | 3,650 | 3,665 | 3,625 | 3,650 | -10 | -0.3% | 141,600 |
| 2017/11/01 | 3,650 | 3,675 | 3,640 | 3,660 | +10 | +0.3% | 126,500 |
| 2017/10/31 | 3,640 | 3,665 | 3,610 | 3,650 | ±0 | ±0% | 173,300 |
| 2017/10/30 | 3,565 | 3,650 | 3,565 | 3,650 | +95 | +2.7% | 279,700 |
| 2017/10/27 | 3,570 | 3,590 | 3,545 | 3,555 | ±0 | ±0% | 241,100 |
1851～
1900
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
